GameStop Historical Data

GME Page 13
Download
Date Close Price change Market cap Trading volume
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
Jun 27, 3 PM $ 0.000452
-0.02%
$ 3.11 million $ 414,960
Jun 27, 2 PM $ 0.000452
+0.72%
$ 3.11 million $ 418,267
Jun 27, 1 PM $ 0.000449
+0.65%
$ 3.09 million $ 412,700
Jun 27, 12 PM $ 0.000446
+0.04%
$ 3.07 million $ 413,591
Jun 27, 11 AM $ 0.000446
-0.59%
$ 3.07 million $ 413,127
Jun 27, 10 AM $ 0.000449
+0.22%
$ 3.09 million $ 414,362
Jun 27, 9 AM $ 0.000447
-0.04%
$ 3.08 million $ 419,141
Jun 27, 8 AM $ 0.000448
-0.19%
$ 3.08 million $ 415,079
Jun 27, 7 AM $ 0.000448
-0.13%
$ 3.09 million $ 412,061
Jun 27, 6 AM $ 0.000449
+0.37%
$ 3.09 million $ 418,161
Jun 27, 5 AM $ 0.000447
-0.31%
$ 3.08 million $ 420,819
Jun 27, 4 AM $ 0.000449
-0.62%
$ 3.09 million $ 426,462
Jun 27, 3 AM $ 0.000451
-0.41%
$ 3.11 million $ 420,557
Jun 27, 2 AM $ 0.000453
+1.60%
$ 3.12 million $ 421,755
Jun 27, 1 AM $ 0.000446
-1.13%
$ 3.07 million $ 425,707
Jun 27, 12 AM $ 0.000451
+0.49%
$ 3.11 million $ 422,226
Jun 26, 11 PM $ 0.000449
+0.11%
$ 3.09 million $ 419,026
Jun 26, 10 PM $ 0.000449
-0.70%
$ 3.09 million $ 424,943
Jun 26, 9 PM $ 0.000452
+0.42%
$ 3.11 million $ 424,461
Jun 26, 8 PM $ 0.00045
-1.38%
$ 3.09 million $ 423,762
Jun 26, 7 PM $ 0.000456
+1.12%
$ 3.14 million $ 422,493
Jun 26, 6 PM $ 0.000451
-0.32%
$ 3.1 million $ 420,811
Jun 26, 5 PM $ 0.000452
-0.23%
$ 3.11 million $ 420,694
Jun 26, 4 PM $ 0.000453
+1.10%
$ 3.12 million $ 421,859
Jun 26, 3 PM $ 0.000448
+1.31%
$ 3.08 million $ 424,175
Jun 26, 2 PM $ 0.000442
+0.60%
$ 3.04 million $ 424,647
Jun 26, 1 PM $ 0.00044
+2.32%
$ 3.02 million $ 475,931
Jun 26, 12 PM $ 0.000429
+0.11%
$ 2.96 million $ 434,784
Jun 26, 11 AM $ 0.000429
-0.32%
$ 2.95 million $ 479,843
Jun 26, 10 AM $ 0.00043
-0.86%
$ 2.96 million $ 442,812
Jun 26, 9 AM $ 0.000434
+0.00%
$ 2.99 million $ 483,645
Jun 26, 8 AM $ 0.000434
-0.61%
$ 2.99 million $ 436,889
Jun 26, 7 AM $ 0.000436
+1.44%
$ 3 million $ 435,119
Jun 26, 6 AM $ 0.000431
+2.32%
$ 2.97 million $ 431,797
Jun 26, 5 AM $ 0.000422
-0.55%
$ 2.9 million $ 429,095
Jun 26, 4 AM $ 0.000423
+0.20%
$ 2.91 million $ 430,187
Jun 26, 3 AM $ 0.000423
+3.33%
$ 2.91 million $ 431,669
Jun 26, 2 AM $ 0.000409
-1.99%
$ 2.81 million $ 425,642
Jun 26, 1 AM $ 0.000417
-1.49%
$ 2.87 million $ 427,920
Jun 26, 12 AM $ 0.000423
+0.20%
$ 2.91 million $ 434,584
Jun 25, 11 PM $ 0.000423
+0.95%
$ 2.91 million $ 448,030
Jun 25, 10 PM $ 0.000418
+0.36%
$ 2.88 million $ 452,000
Jun 25, 9 PM $ 0.000417
+1.28%
$ 2.87 million $ 458,076
Jun 25, 8 PM $ 0.000412
-0.13%
$ 2.83 million $ 453,769
Jun 25, 7 PM $ 0.000412
-0.91%
$ 2.83 million $ 452,196
Jun 25, 6 PM $ 0.000416
-0.93%
$ 2.86 million $ 452,437
Jun 25, 5 PM $ 0.00042
+1.68%
$ 2.89 million $ 492,593
Jun 25, 4 PM $ 0.000413
-0.50%
$ 2.84 million $ 451,994