GameStop Historical Data

GME Page 12
Download
Date Close Price change Market cap Trading volume
Jun 29, 5 PM $ 0.000445
+1.74%
$ 3.06 million $ 414,340
Jun 29, 4 PM $ 0.000438
+0.12%
$ 3.01 million $ 417,326
Jun 29, 3 PM $ 0.000437
+0.89%
$ 3.01 million $ 419,085
Jun 29, 2 PM $ 0.000433
-2.57%
$ 2.98 million $ 420,388
Jun 29, 1 PM $ 0.000444
-0.44%
$ 3.06 million $ 407,920
Jun 29, 12 PM $ 0.000446
+1.25%
$ 3.07 million $ 449,883
Jun 29, 11 AM $ 0.00044
-0.46%
$ 3.03 million $ 453,649
Jun 29, 10 AM $ 0.000442
+1.21%
$ 3.04 million $ 410,444
Jun 29, 9 AM $ 0.000437
+0.18%
$ 3.01 million $ 406,252
Jun 29, 8 AM $ 0.000436
+0.79%
$ 3 million $ 406,911
Jun 29, 7 AM $ 0.000433
+0.10%
$ 2.98 million $ 410,264
Jun 29, 6 AM $ 0.000432
+1.12%
$ 2.98 million $ 412,370
Jun 29, 5 AM $ 0.000428
+0.44%
$ 2.94 million $ 423,148
Jun 29, 4 AM $ 0.000426
-1.87%
$ 2.93 million $ 420,598
Jun 29, 3 AM $ 0.000434
+1.07%
$ 2.99 million $ 421,406
Jun 29, 2 AM $ 0.000429
+1.09%
$ 2.95 million $ 429,734
Jun 29, 1 AM $ 0.000425
+0.07%
$ 2.92 million $ 425,834
Jun 29, 12 AM $ 0.000424
-0.04%
$ 2.92 million $ 421,952
Jun 28, 11 PM $ 0.000425
+1.49%
$ 2.92 million $ 418,544
Jun 28, 10 PM $ 0.000418
+0.09%
$ 2.88 million $ 413,368
Jun 28, 9 PM $ 0.000418
-0.33%
$ 2.88 million $ 413,389
Jun 28, 8 PM $ 0.000419
+0.54%
$ 2.89 million $ 414,200
Jun 28, 7 PM $ 0.000417
-1.37%
$ 2.87 million $ 420,740
Jun 28, 6 PM $ 0.000423
-0.13%
$ 2.91 million $ 425,950
Jun 28, 5 PM $ 0.000424
+1.14%
$ 2.92 million $ 428,155
Jun 28, 4 PM $ 0.000419
-0.26%
$ 2.88 million $ 424,390
Jun 28, 3 PM $ 0.00042
-0.23%
$ 2.89 million $ 419,383
Jun 28, 2 PM $ 0.000421
+0.11%
$ 2.9 million $ 417,592
Jun 28, 1 PM $ 0.000421
-0.19%
$ 2.89 million $ 424,004
Jun 28, 12 PM $ 0.00042
-0.18%
$ 2.89 million $ 424,582
Jun 28, 11 AM $ 0.000422
+0.97%
$ 2.9 million $ 424,237
Jun 28, 10 AM $ 0.000418
-1.02%
$ 2.88 million $ 421,969
Jun 28, 9 AM $ 0.000421
-0.52%
$ 2.9 million $ 421,029
Jun 28, 8 AM $ 0.000423
+0.77%
$ 2.91 million $ 424,963
Jun 28, 7 AM $ 0.00042
+0.78%
$ 2.89 million $ 426,175
Jun 28, 6 AM $ 0.000417
+0.09%
$ 2.87 million $ 425,598
Jun 28, 5 AM $ 0.000416
-4.21%
$ 2.87 million $ 421,539
Jun 28, 4 AM $ 0.000436
+1.37%
$ 3 million $ 412,679
Jun 28, 3 AM $ 0.00043
+0.42%
$ 2.96 million $ 414,157
Jun 28, 2 AM $ 0.000428
-2.24%
$ 2.94 million $ 411,512
Jun 28, 1 AM $ 0.000438
-0.24%
$ 3.01 million $ 410,162
Jun 28, 12 AM $ 0.000439
-0.47%
$ 3.02 million $ 414,073
Jun 27, 11 PM $ 0.000441
-0.08%
$ 3.03 million $ 462,487
Jun 27, 10 PM $ 0.000441
-0.29%
$ 3.04 million $ 462,100
Jun 27, 9 PM $ 0.000443
-0.18%
$ 3.05 million $ 459,835
Jun 27, 8 PM $ 0.000443
+0.52%
$ 3.05 million $ 460,291
Jun 27, 7 PM $ 0.000441
-1.77%
$ 3.03 million $ 456,940
Jun 27, 6 PM $ 0.000449
-0.18%
$ 3.09 million $ 412,413
Jun 27, 5 PM $ 0.00045
-0.44%
$ 3.1 million $ 413,707
Jun 27, 4 PM $ 0.000452
+0.00%
$ 3.11 million $ 413,107