GameStop Historical Data

GME Page 11
Download
Date Close Price change Market cap Trading volume
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
Jul 1, 4 PM $ 0.000457
+0.14%
$ 3.14 million $ 397,784
Jul 1, 3 PM $ 0.000455
-0.28%
$ 3.13 million $ 400,677
Jul 1, 2 PM $ 0.000457
+1.90%
$ 3.14 million $ 400,101
Jul 1, 1 PM $ 0.000448
+2.47%
$ 3.08 million $ 442,711
Jul 1, 12 PM $ 0.000437
+0.35%
$ 3.01 million $ 398,502
Jul 1, 11 AM $ 0.000436
-0.41%
$ 3 million $ 393,449
Jul 1, 10 AM $ 0.000438
+0.00%
$ 3.01 million $ 392,806
Jul 1, 9 AM $ 0.000438
-0.11%
$ 3.01 million $ 394,693
Jul 1, 8 AM $ 0.000438
+1.20%
$ 3.01 million $ 441,074
Jul 1, 7 AM $ 0.000433
+0.37%
$ 2.98 million $ 394,472
Jul 1, 6 AM $ 0.000432
-1.26%
$ 2.97 million $ 386,489
Jul 1, 5 AM $ 0.000437
-0.26%
$ 3.01 million $ 382,697
Jul 1, 4 AM $ 0.000439
+0.06%
$ 3.02 million $ 383,388
Jul 1, 3 AM $ 0.000438
+0.45%
$ 3.01 million $ 379,223
Jul 1, 2 AM $ 0.000436
+1.08%
$ 3 million $ 381,001
Jul 1, 1 AM $ 0.000431
+0.58%
$ 2.97 million $ 382,446
Jul 1, 12 AM $ 0.000428
-0.52%
$ 2.95 million $ 379,221
Jun 30, 11 PM $ 0.000431
+0.47%
$ 2.96 million $ 425,656
Jun 30, 10 PM $ 0.000429
+0.44%
$ 2.95 million $ 380,150
Jun 30, 9 PM $ 0.000427
+0.24%
$ 2.94 million $ 380,450
Jun 30, 8 PM $ 0.000426
-0.24%
$ 2.93 million $ 381,699
Jun 30, 7 PM $ 0.000427
+0.40%
$ 2.94 million $ 387,045
Jun 30, 6 PM $ 0.000425
-0.12%
$ 2.92 million $ 390,476
Jun 30, 5 PM $ 0.000425
-0.01%
$ 2.93 million $ 390,807
Jun 30, 4 PM $ 0.000425
+0.13%
$ 2.93 million $ 392,029
Jun 30, 3 PM $ 0.000424
+0.12%
$ 2.92 million $ 425,784
Jun 30, 2 PM $ 0.000424
-0.79%
$ 2.92 million $ 425,067
Jun 30, 1 PM $ 0.000427
+1.38%
$ 2.94 million $ 469,084
Jun 30, 12 PM $ 0.000422
-1.57%
$ 2.9 million $ 423,349
Jun 30, 11 AM $ 0.000429
-0.10%
$ 2.95 million $ 419,783
Jun 30, 10 AM $ 0.000429
-0.04%
$ 2.95 million $ 419,512
Jun 30, 9 AM $ 0.000429
+0.03%
$ 2.95 million $ 425,159
Jun 30, 8 AM $ 0.000429
-0.64%
$ 2.96 million $ 425,842
Jun 30, 7 AM $ 0.000432
+0.11%
$ 2.97 million $ 429,826
Jun 30, 6 AM $ 0.000432
-0.09%
$ 2.97 million $ 429,038
Jun 30, 5 AM $ 0.000432
-0.17%
$ 2.98 million $ 430,407
Jun 30, 4 AM $ 0.000433
-0.87%
$ 2.98 million $ 429,722
Jun 30, 3 AM $ 0.000437
-1.28%
$ 3.01 million $ 433,728
Jun 30, 2 AM $ 0.000443
+0.82%
$ 3.05 million $ 427,772
Jun 30, 1 AM $ 0.000439
-0.71%
$ 3.02 million $ 425,498
Jun 30, 12 AM $ 0.000442
-0.68%
$ 3.04 million $ 425,260
Jun 29, 11 PM $ 0.000445
-0.07%
$ 3.06 million $ 423,430
Jun 29, 10 PM $ 0.000446
+0.77%
$ 3.07 million $ 424,702
Jun 29, 9 PM $ 0.000442
+0.05%
$ 3.04 million $ 425,459
Jun 29, 8 PM $ 0.000442
-1.30%
$ 3.04 million $ 429,920
Jun 29, 7 PM $ 0.000448
+0.49%
$ 3.08 million $ 469,249
Jun 29, 6 PM $ 0.000445
+0.05%
$ 3.07 million $ 415,876
Jun 29, 5 PM $ 0.000445
+1.74%
$ 3.06 million $ 414,340