GameStop Historical Data

GME Page 9
Download
Date Close Price change Market cap Trading volume
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
Jun 7, 2 AM $ 0.0₅982
+0.25%
$ 4.04 million $ 61,359
Jun 7, 1 AM $ 0.0₅979
+1.78%
$ 4.03 million $ 60,591
Jun 7, 12 AM $ 0.0₅962
-2.84%
$ 3.96 million $ 59,714
Jun 6, 11 PM $ 0.0₅99
-3.09%
$ 4.07 million $ 28,930
Jun 6, 10 PM $ 0.0000102
+1.04%
$ 4.2 million $ 57,932
Jun 6, 9 PM $ 0.0000101
+5.35%
$ 4.16 million $ 57,967
Jun 6, 8 PM $ 0.0₅959
+0.44%
$ 3.95 million $ 58,080
Jun 6, 7 PM $ 0.0₅955
-5.54%
$ 3.93 million $ 30,300
Jun 6, 6 PM $ 0.0000101
-0.16%
$ 4.16 million $ 60,286
Jun 6, 5 PM $ 0.0000101
+5.82%
$ 4.16 million $ 59,998
Jun 6, 4 PM $ 0.0₅956
+0.35%
$ 3.93 million $ 58,829
Jun 6, 3 PM $ 0.0₅953
-0.38%
$ 3.92 million $ 58,909
Jun 6, 2 PM $ 0.0₅957
-0.08%
$ 3.93 million $ 58,482
Jun 6, 1 PM $ 0.0₅957
-3.16%
$ 3.94 million $ 62,728
Jun 6, 12 PM $ 0.0₅989
-2.84%
$ 4.07 million $ 35,728
Jun 6, 11 AM $ 0.0000102
+0.86%
$ 4.19 million $ 69,078
Jun 6, 10 AM $ 0.0000101
-2.02%
$ 4.15 million $ 73,091
Jun 6, 9 AM $ 0.0000103
-0.36%
$ 4.24 million $ 72,001
Jun 6, 8 AM $ 0.0000103
+0.50%
$ 4.25 million $ 71,953
Jun 6, 7 AM $ 0.0000103
+4.77%
$ 4.23 million $ 73,407
Jun 6, 6 AM $ 0.0₅982
+0.07%
$ 4.04 million $ 73,139
Jun 6, 5 AM $ 0.0₅982
-2.84%
$ 4.04 million $ 81,167
Jun 6, 4 AM $ 0.0000101
-1.76%
$ 4.16 million $ 88,618
Jun 6, 3 AM $ 0.0000103
-0.63%
$ 4.23 million $ 88,828
Jun 6, 2 AM $ 0.0000104
-0.35%
$ 4.26 million $ 94,686
Jun 6, 1 AM $ 0.0000104
-0.33%
$ 4.28 million $ 94,575
Jun 6, 12 AM $ 0.0000104
+0.58%
$ 4.29 million $ 93,893
Jun 5, 11 PM $ 0.0000104
-0.84%
$ 4.27 million $ 93,569
Jun 5, 10 PM $ 0.0000105
+0.10%
$ 4.3 million $ 104,356
Jun 5, 9 PM $ 0.0000105
+0.79%
$ 4.3 million $ 133,938
Jun 5, 8 PM $ 0.0000104
+2.17%
$ 4.27 million $ 135,048
Jun 5, 7 PM $ 0.0000102
-0.37%
$ 4.18 million $ 132,109
Jun 5, 6 PM $ 0.0000102
-2.33%
$ 4.19 million $ 131,389
Jun 5, 5 PM $ 0.0000104
-0.16%
$ 4.29 million $ 132,650
Jun 5, 4 PM $ 0.0000104
+2.81%
$ 4.3 million $ 133,250
Jun 5, 3 PM $ 0.0000102
-1.99%
$ 4.18 million $ 158,466
Jun 5, 2 PM $ 0.0000104
-0.69%
$ 4.26 million $ 136,487
Jun 5, 1 PM $ 0.0000104
+0.93%
$ 4.29 million $ 175,477
Jun 5, 12 PM $ 0.0000103
-0.34%
$ 4.25 million $ 171,412
Jun 5, 11 AM $ 0.0000104
-0.45%
$ 4.27 million $ 135,304
Jun 5, 10 AM $ 0.0000104
+1.02%
$ 4.29 million $ 129,542
Jun 5, 9 AM $ 0.0000103
+1.11%
$ 4.24 million $ 158,883
Jun 5, 8 AM $ 0.0000102
-1.82%
$ 4.2 million $ 180,999
Jun 5, 7 AM $ 0.0000104
+0.54%
$ 4.27 million $ 183,572
Jun 5, 6 AM $ 0.0000103
-5.57%
$ 4.25 million $ 180,261
Jun 5, 5 AM $ 0.0000109
+0.23%
$ 4.5 million $ 177,325
Jun 5, 4 AM $ 0.0000109
+1.93%
$ 4.49 million $ 177,877
Jun 5, 3 AM $ 0.0000107
-4.54%
$ 4.41 million $ 179,374