GameStop Historical Data

GMEB Page 3
Download
Date Close Price change Market cap Trading volume
8:27 PM $ 18.62
+0.32%
$ -- $ 50.11 million
8:26 PM $ 18.56
+0.14%
$ -- $ 50.37 million
8:25 PM $ 18.56
+0.19%
$ -- $ 50.45 million
8:24 PM $ 18.52
-0.19%
$ -- $ 50.47 million
8:23 PM $ 18.53
+0.33%
$ -- $ 50.44 million
8:22 PM $ 18.48
-0.18%
$ -- $ 50.32 million
8:21 PM $ 18.52
-0.33%
$ -- $ 50.32 million
8:20 PM $ 18.58
+0.15%
$ -- $ 50.26 million
8:19 PM $ 18.55
-0.34%
$ -- $ 50.39 million
8:18 PM $ 18.61
+0.29%
$ -- $ 50.65 million
8:17 PM $ 18.56
+0.00%
$ -- $ 50.72 million
8:16 PM $ 18.56
-0.01%
$ -- $ 50.6 million
8:15 PM $ 18.56
-0.13%
$ -- $ 50.54 million
8:14 PM $ 18.58
+0.03%
$ -- $ 50.8 million
8:13 PM $ 18.58
+0.27%
$ -- $ 50.9 million
8:12 PM $ 18.53
+0.06%
$ -- $ 50.91 million
8:11 PM $ 18.52
+0.48%
$ -- $ 50.96 million
8:10 PM $ 18.43
-0.79%
$ -- $ 50.17 million
8:09 PM $ 18.58
+0.22%
$ -- $ 50.51 million
8:08 PM $ 18.54
-0.49%
$ -- $ 49.72 million
8:07 PM $ 18.63
+0.55%
$ -- $ 49.55 million
8:06 PM $ 18.54
-0.46%
$ -- $ 49.55 million
8:05 PM $ 18.62
-0.05%
$ -- $ 49.74 million
8:04 PM $ 18.62
+0.04%
$ -- $ 50.02 million
8:03 PM $ 18.62
+0.41%
$ -- $ 50.03 million
8:02 PM $ 18.56
-0.16%
$ -- $ 49.98 million
8:01 PM $ 18.59
+0.12%
$ -- $ 49.35 million
8:00 PM $ 18.53
-0.48%
$ -- $ 50.34 million
7:59 PM $ 18.63
+0.16%
$ -- $ 50.39 million
7:58 PM $ 18.57
+0.50%
$ -- $ 49.99 million
7:57 PM $ 18.48
-1.28%
$ -- $ 49.32 million
7:56 PM $ 18.71
+0.69%
$ -- $ 49.58 million
7:55 PM $ 18.58
+0.22%
$ -- $ 49.84 million
7:54 PM $ 18.54
-0.28%
$ -- $ 49.75 million
7:53 PM $ 18.6
-0.79%
$ -- $ 49.69 million
7:52 PM $ 18.76
+0.79%
$ -- $ 49.96 million
7:51 PM $ 18.61
+0.67%
$ -- $ 50.36 million
7:50 PM $ 18.61
+0.68%
$ -- $ 49.92 million
7:49 PM $ 18.6
-0.23%
$ -- $ 49.91 million
7:48 PM $ 18.64
-0.12%
$ -- $ 49.89 million
7:47 PM $ 18.66
-0.74%
$ -- $ 49.89 million
7:46 PM $ 18.8
+1.04%
$ -- $ 50.19 million
7:45 PM $ 18.61
-0.16%
$ -- $ 50.13 million
7:44 PM $ 18.64
+0.49%
$ -- $ 50.17 million
7:43 PM $ 18.55
-0.70%
$ -- $ 50.18 million
7:42 PM $ 18.68
-0.01%
$ -- $ 50.13 million
7:41 PM $ 18.67
-0.23%
$ -- $ 50.14 million
7:40 PM $ 18.71
-0.48%
$ -- $ 50.54 million
7:39 PM $ 18.8
+0.34%
$ -- $ 50.65 million
7:38 PM $ 18.75
+0.41%
$ -- $ 50.48 million