GameStop Historical Data

GME Page 10
Download
Date Close Price change Market cap Trading volume
Jul 3, 6 PM $ 0.000515
+1.37%
$ 3.55 million $ 399,643
Jul 3, 5 PM $ 0.000509
+1.02%
$ 3.5 million $ 402,763
Jul 3, 4 PM $ 0.000504
+0.60%
$ 3.47 million $ 405,280
Jul 3, 3 PM $ 0.000501
-0.38%
$ 3.45 million $ 406,749
Jul 3, 2 PM $ 0.000503
+0.17%
$ 3.46 million $ 404,481
Jul 3, 1 PM $ 0.000502
+0.02%
$ 3.45 million $ 406,183
Jul 3, 12 PM $ 0.000502
-1.49%
$ 3.45 million $ 409,421
Jul 3, 11 AM $ 0.000509
-0.34%
$ 3.5 million $ 404,940
Jul 3, 10 AM $ 0.000511
+0.69%
$ 3.52 million $ 403,872
Jul 3, 9 AM $ 0.000507
-0.66%
$ 3.49 million $ 404,950
Jul 3, 8 AM $ 0.000512
+0.52%
$ 3.52 million $ 407,940
Jul 3, 7 AM $ 0.000509
-0.04%
$ 3.5 million $ 404,413
Jul 3, 6 AM $ 0.000509
+0.33%
$ 3.5 million $ 399,048
Jul 3, 5 AM $ 0.000508
+0.74%
$ 3.49 million $ 402,067
Jul 3, 4 AM $ 0.000504
-0.12%
$ 3.47 million $ 402,719
Jul 3, 3 AM $ 0.000505
-0.79%
$ 3.47 million $ 405,837
Jul 3, 2 AM $ 0.000509
+0.26%
$ 3.5 million $ 456,943
Jul 3, 1 AM $ 0.000507
+0.88%
$ 3.49 million $ 411,089
Jul 3, 12 AM $ 0.000503
+0.59%
$ 3.46 million $ 412,252
Jul 2, 11 PM $ 0.0005
+1.47%
$ 3.44 million $ 406,460
Jul 2, 10 PM $ 0.000493
-1.34%
$ 3.39 million $ 403,023
Jul 2, 9 PM $ 0.000499
+0.00%
$ 3.44 million $ 403,095
Jul 2, 8 PM $ 0.000499
-0.12%
$ 3.44 million $ 405,188
Jul 2, 7 PM $ 0.0005
+0.12%
$ 3.44 million $ 398,163
Jul 2, 6 PM $ 0.000499
+0.83%
$ 3.44 million $ 407,419
Jul 2, 5 PM $ 0.000496
+0.96%
$ 3.41 million $ 407,730
Jul 2, 4 PM $ 0.000492
-0.11%
$ 3.39 million $ 404,385
Jul 2, 3 PM $ 0.000493
+0.43%
$ 3.39 million $ 402,387
Jul 2, 2 PM $ 0.000491
-0.98%
$ 3.38 million $ 406,505
Jul 2, 1 PM $ 0.000496
+0.59%
$ 3.41 million $ 409,363
Jul 2, 12 PM $ 0.000493
-1.27%
$ 3.39 million $ 411,106
Jul 2, 11 AM $ 0.000499
+0.64%
$ 3.44 million $ 414,686
Jul 2, 10 AM $ 0.000496
+2.39%
$ 3.41 million $ 419,809
Jul 2, 9 AM $ 0.000484
+0.59%
$ 3.33 million $ 415,907
Jul 2, 8 AM $ 0.000481
+0.77%
$ 3.31 million $ 403,499
Jul 2, 7 AM $ 0.000478
+0.38%
$ 3.29 million $ 407,272
Jul 2, 6 AM $ 0.000476
-0.28%
$ 3.27 million $ 414,726
Jul 2, 5 AM $ 0.000476
+0.15%
$ 3.28 million $ 413,798
Jul 2, 4 AM $ 0.000476
+0.03%
$ 3.27 million $ 412,508
Jul 2, 3 AM $ 0.000475
+0.80%
$ 3.27 million $ 411,436
Jul 2, 2 AM $ 0.000472
+1.94%
$ 3.25 million $ 409,737
Jul 2, 1 AM $ 0.000463
+1.27%
$ 3.18 million $ 407,005
Jul 2, 12 AM $ 0.000457
+0.06%
$ 3.14 million $ 410,504
Jul 1, 11 PM $ 0.000456
-0.70%
$ 3.14 million $ 412,451
Jul 1, 10 PM $ 0.000459
-0.19%
$ 3.16 million $ 418,179
Jul 1, 9 PM $ 0.00046
+1.69%
$ 3.17 million $ 413,981
Jul 1, 8 PM $ 0.000453
+0.29%
$ 3.12 million $ 407,377
Jul 1, 7 PM $ 0.000452
-2.20%
$ 3.11 million $ 409,110
Jul 1, 6 PM $ 0.000462
+0.08%
$ 3.18 million $ 402,187
Jul 1, 5 PM $ 0.000462
+1.04%
$ 3.18 million $ 399,741