GameStop Historical Data

GME Page 14
Download
Date Close Price change Market cap Trading volume
Jun 25, 4 PM $ 0.000413
-0.50%
$ 2.84 million $ 451,994
Jun 25, 3 PM $ 0.000415
-0.35%
$ 2.85 million $ 450,847
Jun 25, 2 PM $ 0.000416
+3.45%
$ 2.86 million $ 448,157
Jun 25, 1 PM $ 0.000402
-4.97%
$ 2.77 million $ 452,957
Jun 25, 12 PM $ 0.000423
-0.21%
$ 2.91 million $ 453,126
Jun 25, 11 AM $ 0.000424
-1.16%
$ 2.92 million $ 456,310
Jun 25, 10 AM $ 0.000429
-0.29%
$ 2.95 million $ 449,958
Jun 25, 9 AM $ 0.00043
-0.22%
$ 2.96 million $ 447,661
Jun 25, 8 AM $ 0.000431
-0.30%
$ 2.97 million $ 450,989
Jun 25, 7 AM $ 0.000433
-0.64%
$ 2.98 million $ 454,841
Jun 25, 6 AM $ 0.000435
+1.21%
$ 3 million $ 454,095
Jun 25, 5 AM $ 0.00043
+1.23%
$ 2.96 million $ 450,946
Jun 25, 4 AM $ 0.000425
+1.49%
$ 2.93 million $ 447,739
Jun 25, 3 AM $ 0.000419
-0.73%
$ 2.88 million $ 446,383
Jun 25, 2 AM $ 0.000422
+0.01%
$ 2.9 million $ 448,439
Jun 25, 1 AM $ 0.000422
-0.16%
$ 2.9 million $ 448,509
Jun 25, 12 AM $ 0.000422
+1.02%
$ 2.9 million $ 453,430
Jun 24, 11 PM $ 0.000418
+0.93%
$ 2.87 million $ 445,254
Jun 24, 10 PM $ 0.000414
-1.61%
$ 2.85 million $ 444,499
Jun 24, 9 PM $ 0.000421
-0.05%
$ 2.89 million $ 441,207
Jun 24, 8 PM $ 0.000421
+2.57%
$ 2.9 million $ 445,813
Jun 24, 7 PM $ 0.00041
+0.60%
$ 2.82 million $ 449,570
Jun 24, 6 PM $ 0.000408
+1.06%
$ 2.81 million $ 447,007
Jun 24, 5 PM $ 0.000404
-2.58%
$ 2.78 million $ 448,141
Jun 24, 4 PM $ 0.000414
-2.09%
$ 2.85 million $ 442,883
Jun 24, 3 PM $ 0.000423
-2.47%
$ 2.91 million $ 441,808
Jun 24, 2 PM $ 0.000434
-0.21%
$ 2.99 million $ 443,674
Jun 24, 1 PM $ 0.000435
-1.75%
$ 2.99 million $ 439,249
Jun 24, 12 PM $ 0.000443
-0.19%
$ 3.05 million $ 483,806
Jun 24, 11 AM $ 0.000444
+2.06%
$ 3.05 million $ 482,901
Jun 24, 10 AM $ 0.000434
+0.52%
$ 2.98 million $ 477,813
Jun 24, 9 AM $ 0.00043
-0.43%
$ 2.96 million $ 434,332
Jun 24, 8 AM $ 0.000432
+0.07%
$ 2.97 million $ 432,401
Jun 24, 7 AM $ 0.000431
-0.62%
$ 2.97 million $ 433,442
Jun 24, 6 AM $ 0.000434
+0.01%
$ 2.99 million $ 434,106
Jun 24, 5 AM $ 0.000434
+1.21%
$ 2.99 million $ 434,721
Jun 24, 4 AM $ 0.000429
+0.46%
$ 2.95 million $ 438,059
Jun 24, 3 AM $ 0.000427
+0.11%
$ 2.94 million $ 437,893
Jun 24, 2 AM $ 0.000426
-0.91%
$ 2.93 million $ 434,791
Jun 24, 1 AM $ 0.00043
+0.03%
$ 2.96 million $ 434,975
Jun 24, 12 AM $ 0.00043
+0.72%
$ 2.96 million $ 429,506
Jun 23, 11 PM $ 0.000427
-0.43%
$ 2.94 million $ 423,820
Jun 23, 10 PM $ 0.000429
+0.15%
$ 2.95 million $ 424,888
Jun 23, 9 PM $ 0.000429
+1.35%
$ 2.95 million $ 417,445
Jun 23, 8 PM $ 0.000423
-0.20%
$ 2.91 million $ 414,149
Jun 23, 7 PM $ 0.000424
-1.90%
$ 2.92 million $ 413,838
Jun 23, 6 PM $ 0.000432
+1.68%
$ 2.97 million $ 416,719
Jun 23, 5 PM $ 0.000425
-0.38%
$ 2.92 million $ 418,453
Jun 23, 4 PM $ 0.000427
+0.50%
$ 2.94 million $ 418,764
Jun 23, 3 PM $ 0.000425
-0.83%
$ 2.92 million $ 424,010