GameStop Historical Data

GME Page 2
Download
Date Close Price change Market cap Trading volume
Aug 21, 6 PM $0.0₅764
+0.00%
$-- $764
Aug 21, 5 PM $0.0₅762
+0.00%
$-- $765
Aug 21, 4 PM $0.0₅765
+0.00%
$-- $1,351
Aug 21, 1 PM $0.0₅765
+0.00%
$-- $1,370
Aug 21, 9 AM $0.0₅793
+0.20%
$-- $1,371
Aug 21, 8 AM $0.0₅761
+0.00%
$-- $1,157
Aug 21, 7 AM $0.0₅793
+15.33%
$-- $1,110
Aug 21, 4 AM $0.0₅666
+0.00%
$-- $688
Aug 21, 1 AM $0.0₅663
+0.35%
$-- $656
Aug 21, 12 AM $0.0₅655
+2.63%
$-- $564
Aug 20, 10 PM $0.0₅636
+0.00%
$-- $561
Aug 20, 7 PM $0.0₅639
+0.00%
$-- $556
Aug 20, 5 PM $0.0₅633
+1.54%
$-- $547
Aug 20, 4 PM $0.0₅792
+0.50%
$-- $1,173
Aug 20, 3 PM $0.0₅782
-3.50%
$-- $1,108
Aug 20, 2 PM $0.0₅81
+0.00%
$-- $1,106
Aug 20, 11 AM $0.0₅834
+0.00%
$-- $1,209
Aug 20, 9 AM $0.0₅837
+0.00%
$-- $1,352
Aug 20, 6 AM $0.0₅834
+0.00%
$-- $1,202
Aug 20, 5 AM $0.0₅825
+0.00%
$-- $1,345
Aug 20, 4 AM $0.0₅832
+0.00%
$-- $1,198
Aug 20, 3 AM $0.0₅829
-0.76%
$-- $1,218
Aug 20, 12 AM $0.0₅834
-0.02%
$-- $1,214
Aug 19, 5 PM $0.0₅831
-12.17%
$-- $1,353
Aug 19, 3 PM $0.0₅829
+0.00%
$-- $198
Aug 19, 1 PM $0.0₅825
+0.00%
$-- $201
Aug 19, 12 PM $0.0₅833
+0.00%
$-- $117
Aug 19, 7 AM $0.0₅864
+0.00%
$-- $225
Aug 19, 3 AM $0.0₅873
+0.00%
$-- $305
Aug 19, 1 AM $0.0₅874
-0.91%
$-- $354
Aug 18, 5 PM $0.0₅894
+0.00%
$-- $366
Aug 18, 4 PM $0.0₅881
+0.00%
$-- $348
Aug 18, 2 PM $0.0₅896
+0.00%
$-- $386
Aug 18, 12 PM $0.0₅909
-0.39%
$-- $367
Aug 18, 8 AM $0.0₅907
+0.00%
$-- $268
Aug 18, 5 AM $0.0₅92
+1.75%
$-- $297
Aug 18, 4 AM $0.0₅928
+0.00%
$-- $244
Aug 18, 3 AM $0.0₅931
+0.00%
$-- $321
Aug 18, 2 AM $0.0₅929
+1.09%
$-- $288
Aug 18, 1 AM $0.0₅932
+0.00%
$-- $294
Aug 17, 10 PM $0.0₅927
-0.69%
$-- $640
Aug 17, 8 PM $0.0₅926
+0.00%
$-- $648
Aug 17, 7 PM $0.0₅932
+0.00%
$-- $794
Aug 17, 6 PM $0.0₅932
+0.00%
$-- $1,780
Aug 17, 5 PM $0.0₅936
+0.00%
$-- $1,892
Aug 17, 4 PM $0.0₅938
+0.00%
$-- $1,903
Aug 17, 2 PM $0.0₅944
+1.77%
$-- $1,964
Aug 17, 1 PM $0.0₅926
+0.00%
$-- $2,529
Aug 17, 7 AM $0.0₅938
-1.22%
$-- $5,582
Aug 17, 6 AM $0.0₅952
-0.62%
$-- $5,628