GameStop Historical Data

GME Page 8
Download
Date Close Price change Market cap Trading volume
Jul 25, 1 AM $ 0.0₅503
+0.15%
$ 2.07 million $ 28,815
Jul 25, 12 AM $ 0.0₅502
-0.08%
$ 2.07 million $ 28,950
Jul 24, 11 PM $ 0.0₅503
+0.01%
$ 2.07 million $ 29,229
Jul 24, 10 PM $ 0.0₅503
+0.53%
$ 2.07 million $ 28,529
Jul 24, 9 PM $ 0.0₅5
+0.00%
$ 2.06 million $ 24,808
Jul 24, 8 PM $ 0.0₅5
-0.21%
$ 2.06 million $ 24,842
Jul 24, 7 PM $ 0.0₅501
+0.11%
$ 2.06 million $ 24,749
Jul 24, 6 PM $ 0.0₅501
+0.00%
$ 2.06 million $ 24,685
Jul 24, 5 PM $ 0.0₅501
+0.11%
$ 2.06 million $ 24,543
Jul 24, 4 PM $ 0.0₅5
-0.06%
$ 2.06 million $ 24,505
Jul 24, 3 PM $ 0.0₅499
+0.14%
$ 2.05 million $ 24,584
Jul 24, 2 PM $ 0.0₅498
-0.51%
$ 2.05 million $ 24,557
Jul 24, 1 PM $ 0.0₅501
-1.48%
$ 2.06 million $ 24,854
Jul 24, 12 PM $ 0.0₅508
-1.00%
$ 2.09 million $ 23,496
Jul 24, 11 AM $ 0.0₅513
-0.46%
$ 2.11 million $ 32,416
Jul 24, 10 AM $ 0.0₅515
+0.05%
$ 2.12 million $ 32,646
Jul 24, 9 AM $ 0.0₅515
+0.71%
$ 2.12 million $ 32,504
Jul 24, 8 AM $ 0.0₅512
+1.30%
$ 2.1 million $ 31,343
Jul 24, 7 AM $ 0.0₅505
+0.61%
$ 2.08 million $ 26,348
Jul 24, 6 AM $ 0.0₅502
+0.31%
$ 2.06 million $ 23,171
Jul 24, 5 AM $ 0.0₅5
-0.50%
$ 2.06 million $ 23,223
Jul 24, 4 AM $ 0.0₅503
+0.20%
$ 2.07 million $ 9,821
Jul 24, 3 AM $ 0.0₅502
+0.83%
$ 2.06 million $ 23,215
Jul 24, 2 AM $ 0.0₅498
-0.63%
$ 2.05 million $ 23,380
Jul 24, 1 AM $ 0.0₅501
+0.25%
$ 2.06 million $ 23,824
Jul 24, 12 AM $ 0.0₅5
-0.17%
$ 2.06 million $ 23,843
Jul 23, 11 PM $ 0.0₅501
-0.06%
$ 2.06 million $ 23,779
Jul 23, 10 PM $ 0.0₅501
-1.02%
$ 2.06 million $ 23,834
Jul 23, 9 PM $ 0.0₅506
+0.55%
$ 2.08 million $ 22,566
Jul 23, 8 PM $ 0.0₅503
-0.36%
$ 2.07 million $ 22,429
Jul 23, 7 PM $ 0.0₅505
-1.06%
$ 2.08 million $ 23,530
Jul 23, 6 PM $ 0.0₅51
+0.20%
$ 2.1 million $ 23,682
Jul 23, 5 PM $ 0.0₅509
+0.11%
$ 2.09 million $ 23,791
Jul 23, 4 PM $ 0.0₅508
-0.19%
$ 2.09 million $ 23,833
Jul 23, 3 PM $ 0.0₅512
+0.20%
$ 2.11 million $ 24,171
Jul 23, 2 PM $ 0.0₅511
-0.88%
$ 2.1 million $ 24,277
Jul 23, 1 PM $ 0.0₅516
-0.14%
$ 2.12 million $ 16,215
Jul 23, 12 PM $ 0.0₅516
+0.15%
$ 2.12 million $ 16,273
Jul 23, 11 AM $ 0.0₅515
-0.05%
$ 2.12 million $ 16,205
Jul 23, 10 AM $ 0.0₅516
+0.18%
$ 2.12 million $ 15,897
Jul 23, 9 AM $ 0.0₅515
-0.40%
$ 2.12 million $ 16,011
Jul 23, 8 AM $ 0.0₅517
+0.09%
$ 2.13 million $ 17,242
Jul 23, 7 AM $ 0.0₅517
-0.10%
$ 2.13 million $ 16,926
Jul 23, 6 AM $ 0.0₅518
+0.10%
$ 2.13 million $ 17,674
Jul 23, 5 AM $ 0.0₅517
-0.32%
$ 2.13 million $ 17,806
Jul 23, 4 AM $ 0.0₅519
-0.45%
$ 2.13 million $ 17,898
Jul 23, 3 AM $ 0.0₅521
+0.42%
$ 2.14 million $ 17,912
Jul 23, 2 AM $ 0.0₅519
+0.00%
$ 2.13 million $ 17,824
Jul 23, 1 AM $ 0.0₅519
-0.28%
$ 2.13 million $ 17,752
Jul 23, 12 AM $ 0.0₅52
+0.20%
$ 2.14 million $ 17,504