GameStop Historical Data

GME Page 8
Download
Date Close Price change Market cap Trading volume
Jun 9, 4 AM $ 0.0000101
+1.56%
$ 4.15 million $ 67,813
Jun 9, 3 AM $ 0.0₅993
-4.93%
$ 4.08 million $ 67,232
Jun 9, 2 AM $ 0.0000104
+0.05%
$ 4.29 million $ 67,735
Jun 9, 1 AM $ 0.0000104
+4.58%
$ 4.29 million $ 68,096
Jun 9, 12 AM $ 0.0₅998
+0.22%
$ 4.1 million $ 69,045
Jun 8, 11 PM $ 0.0₅995
-1.06%
$ 4.09 million $ 63,057
Jun 8, 10 PM $ 0.0000101
-1.93%
$ 4.13 million $ 63,070
Jun 8, 9 PM $ 0.0000103
+0.94%
$ 4.22 million $ 64,104
Jun 8, 8 PM $ 0.0000102
-2.55%
$ 4.18 million $ 66,271
Jun 8, 7 PM $ 0.0000104
+0.71%
$ 4.29 million $ 37,912
Jun 8, 6 PM $ 0.0000103
-4.97%
$ 4.25 million $ 36,971
Jun 8, 5 PM $ 0.0000109
-0.34%
$ 4.47 million $ 61,301
Jun 8, 4 PM $ 0.0000109
-0.06%
$ 4.49 million $ 60,933
Jun 8, 3 PM $ 0.0000109
+0.23%
$ 4.49 million $ 59,942
Jun 8, 2 PM $ 0.0000109
+0.07%
$ 4.48 million $ 60,411
Jun 8, 1 PM $ 0.0000109
+6.68%
$ 4.48 million $ 63,059
Jun 8, 12 PM $ 0.0000102
-3.99%
$ 4.2 million $ 59,902
Jun 8, 11 AM $ 0.0000106
-0.21%
$ 4.37 million $ 31,103
Jun 8, 10 AM $ 0.0000106
-2.54%
$ 4.38 million $ 32,164
Jun 8, 9 AM $ 0.0000109
+0.17%
$ 4.49 million $ 59,040
Jun 8, 8 AM $ 0.0000109
+0.04%
$ 4.49 million $ 61,897
Jun 8, 7 AM $ 0.0000109
+0.50%
$ 4.48 million $ 60,799
Jun 8, 6 AM $ 0.0000108
+4.43%
$ 4.46 million $ 63,514
Jun 8, 5 AM $ 0.0000104
-1.13%
$ 4.27 million $ 67,891
Jun 8, 4 AM $ 0.0000105
-4.95%
$ 4.32 million $ 67,913
Jun 8, 3 AM $ 0.0000111
-0.28%
$ 4.55 million $ 70,657
Jun 8, 2 AM $ 0.0000111
-0.48%
$ 4.56 million $ 71,082
Jun 8, 1 AM $ 0.0000111
-1.79%
$ 4.59 million $ 68,622
Jun 8, 12 AM $ 0.0000114
+3.22%
$ 4.67 million $ 71,116
Jun 7, 11 PM $ 0.0000112
-0.04%
$ 4.62 million $ 73,724
Jun 7, 10 PM $ 0.0000112
+1.97%
$ 4.62 million $ 74,963
Jun 7, 9 PM $ 0.000011
+1.62%
$ 4.53 million $ 69,910
Jun 7, 8 PM $ 0.0000108
+6.82%
$ 4.46 million $ 69,576
Jun 7, 7 PM $ 0.0000102
-6.60%
$ 4.18 million $ 69,361
Jun 7, 6 PM $ 0.0000109
+1.30%
$ 4.47 million $ 70,869
Jun 7, 5 PM $ 0.0000107
+0.18%
$ 4.41 million $ 70,501
Jun 7, 4 PM $ 0.0000107
+4.85%
$ 4.4 million $ 71,361
Jun 7, 3 PM $ 0.0000102
-0.14%
$ 4.2 million $ 71,694
Jun 7, 2 PM $ 0.0000102
-7.31%
$ 4.2 million $ 71,249
Jun 7, 1 PM $ 0.000011
+0.11%
$ 4.53 million $ 71,918
Jun 7, 12 PM $ 0.000011
+0.72%
$ 4.53 million $ 71,506
Jun 7, 11 AM $ 0.0000109
+2.73%
$ 4.5 million $ 72,553
Jun 7, 10 AM $ 0.0000106
-3.01%
$ 4.37 million $ 43,640
Jun 7, 9 AM $ 0.000011
+7.28%
$ 4.51 million $ 74,658
Jun 7, 8 AM $ 0.0000102
+1.86%
$ 4.2 million $ 70,312
Jun 7, 7 AM $ 0.00001
+0.05%
$ 4.13 million $ 70,142
Jun 7, 6 AM $ 0.00001
+1.68%
$ 4.12 million $ 68,878
Jun 7, 5 AM $ 0.0₅99
-4.64%
$ 4.07 million $ 63,544
Jun 7, 4 AM $ 0.0000104
+0.06%
$ 4.27 million $ 63,673
Jun 7, 3 AM $ 0.0000104
+5.68%
$ 4.27 million $ 62,697