GameStop Historical Data

GME Page 9
Download
Date Close Price change Market cap Trading volume
Jul 23, 12 AM $ 0.0₅52
+0.20%
$ 2.14 million $ 17,504
Jul 22, 11 PM $ 0.0₅519
-0.09%
$ 2.14 million $ 17,572
Jul 22, 10 PM $ 0.0₅52
-0.04%
$ 2.14 million $ 18,114
Jul 22, 9 PM $ 0.0₅52
+0.19%
$ 2.14 million $ 19,428
Jul 22, 8 PM $ 0.0₅519
+0.15%
$ 2.13 million $ 19,526
Jul 22, 7 PM $ 0.0₅518
-0.31%
$ 2.13 million $ 19,437
Jul 22, 6 PM $ 0.0₅519
-0.49%
$ 2.14 million $ 19,448
Jul 22, 5 PM $ 0.0₅522
-0.08%
$ 2.15 million $ 19,319
Jul 22, 4 PM $ 0.0₅522
+0.29%
$ 2.15 million $ 19,264
Jul 22, 3 PM $ 0.0₅521
+0.41%
$ 2.14 million $ 18,973
Jul 22, 2 PM $ 0.0₅519
+0.92%
$ 2.13 million $ 41,134
Jul 22, 1 PM $ 0.0₅514
-0.99%
$ 2.11 million $ 55,009
Jul 22, 12 PM $ 0.0₅519
+0.72%
$ 2.13 million $ 56,103
Jul 22, 11 AM $ 0.0₅515
-0.53%
$ 2.12 million $ 56,225
Jul 22, 10 AM $ 0.0₅518
+0.85%
$ 2.13 million $ 56,644
Jul 22, 9 AM $ 0.0₅514
+0.04%
$ 2.11 million $ 56,483
Jul 22, 8 AM $ 0.0₅513
-3.40%
$ 2.11 million $ 56,676
Jul 22, 7 AM $ 0.0₅532
+1.12%
$ 2.19 million $ 54,224
Jul 22, 6 AM $ 0.0₅526
-0.63%
$ 2.16 million $ 54,109
Jul 22, 5 AM $ 0.0₅529
-0.79%
$ 2.18 million $ 56,308
Jul 22, 4 AM $ 0.0₅533
+0.23%
$ 2.19 million $ 57,037
Jul 22, 3 AM $ 0.0₅532
-0.05%
$ 2.19 million $ 57,974
Jul 22, 2 AM $ 0.0₅532
-0.21%
$ 2.19 million $ 57,953
Jul 22, 1 AM $ 0.0₅533
-0.23%
$ 2.19 million $ 58,043
Jul 22, 12 AM $ 0.0₅535
+0.54%
$ 2.2 million $ 57,965
Jul 21, 11 PM $ 0.0₅532
+0.14%
$ 2.19 million $ 57,038
Jul 21, 10 PM $ 0.0₅531
+0.42%
$ 2.18 million $ 57,102
Jul 21, 9 PM $ 0.0₅529
-0.10%
$ 2.17 million $ 56,882
Jul 21, 8 PM $ 0.0₅529
-0.55%
$ 2.18 million $ 56,738
Jul 21, 7 PM $ 0.0₅532
+0.55%
$ 2.19 million $ 54,915
Jul 21, 6 PM $ 0.0₅529
+0.12%
$ 2.18 million $ 54,775
Jul 21, 5 PM $ 0.0₅534
-0.37%
$ 2.2 million $ 54,621
Jul 21, 4 PM $ 0.0₅536
+0.80%
$ 2.2 million $ 54,727
Jul 21, 3 PM $ 0.0₅532
-0.74%
$ 2.19 million $ 54,754
Jul 21, 2 PM $ 0.0₅536
-4.74%
$ 2.2 million $ 54,416
Jul 21, 1 PM $ 0.0₅562
+2.76%
$ 2.31 million $ 22,585
Jul 21, 12 PM $ 0.0₅547
+0.10%
$ 2.25 million $ 17,960
Jul 21, 11 AM $ 0.0₅547
-0.86%
$ 2.25 million $ 17,205
Jul 21, 10 AM $ 0.0₅551
+0.15%
$ 2.27 million $ 17,739
Jul 21, 9 AM $ 0.0₅549
+0.04%
$ 2.26 million $ 17,843
Jul 21, 8 AM $ 0.0₅549
-0.26%
$ 2.26 million $ 17,812
Jul 21, 7 AM $ 0.0₅551
+0.27%
$ 2.26 million $ 17,797
Jul 21, 6 AM $ 0.0₅549
-0.04%
$ 2.26 million $ 17,374
Jul 21, 5 AM $ 0.0₅552
-0.03%
$ 2.27 million $ 14,807
Jul 21, 4 AM $ 0.0₅552
+0.16%
$ 2.27 million $ 13,836
Jul 21, 3 AM $ 0.0₅551
+0.36%
$ 2.27 million $ 13,080
Jul 21, 2 AM $ 0.0₅549
+0.17%
$ 2.26 million $ 13,200
Jul 21, 1 AM $ 0.0₅548
+0.00%
$ 2.25 million $ 13,562
Jul 21, 12 AM $ 0.0₅548
+0.00%
$ 2.25 million $ 13,631
Jul 20, 11 PM $ 0.0₅548
+0.00%
$ 2.25 million $ 13,583