GameStop Historical Data

GME Page 15
Download
Date Close Price change Market cap Trading volume
Jun 23, 3 PM $ 0.000425
-0.83%
$ 2.92 million $ 424,010
Jun 23, 2 PM $ 0.000428
-1.52%
$ 2.95 million $ 423,829
Jun 23, 1 PM $ 0.000435
+0.70%
$ 2.99 million $ 467,491
Jun 23, 12 PM $ 0.000433
+0.39%
$ 2.98 million $ 419,723
Jun 23, 11 AM $ 0.000431
-0.03%
$ 2.97 million $ 417,417
Jun 23, 10 AM $ 0.000429
-0.20%
$ 2.95 million $ 468,672
Jun 23, 9 AM $ 0.000428
+0.06%
$ 2.94 million $ 425,140
Jun 23, 8 AM $ 0.000428
-2.65%
$ 2.94 million $ 428,375
Jun 23, 7 AM $ 0.000443
+0.52%
$ 3.05 million $ 423,978
Jun 23, 6 AM $ 0.00044
-1.91%
$ 3.03 million $ 427,124
Jun 23, 5 AM $ 0.000449
-0.60%
$ 3.09 million $ 433,215
Jun 23, 4 AM $ 0.000452
+0.10%
$ 3.11 million $ 432,738
Jun 23, 3 AM $ 0.000451
-0.18%
$ 3.1 million $ 436,995
Jun 23, 2 AM $ 0.000452
+0.77%
$ 3.11 million $ 439,006
Jun 23, 1 AM $ 0.000448
-0.28%
$ 3.08 million $ 436,139
Jun 23, 12 AM $ 0.00045
-0.16%
$ 3.09 million $ 436,445
Jun 22, 11 PM $ 0.00045
-0.19%
$ 3.1 million $ 445,631
Jun 22, 10 PM $ 0.000451
-0.42%
$ 3.1 million $ 444,023
Jun 22, 9 PM $ 0.000453
-0.73%
$ 3.12 million $ 447,798
Jun 22, 8 PM $ 0.000456
+0.21%
$ 3.14 million $ 450,253
Jun 22, 7 PM $ 0.000455
-0.77%
$ 3.13 million $ 500,043
Jun 22, 6 PM $ 0.000459
+0.07%
$ 3.16 million $ 497,998
Jun 22, 5 PM $ 0.000458
+0.45%
$ 3.15 million $ 495,535
Jun 22, 4 PM $ 0.000456
-2.40%
$ 3.14 million $ 494,082
Jun 22, 3 PM $ 0.000468
-0.97%
$ 3.22 million $ 493,379
Jun 22, 2 PM $ 0.000472
-1.55%
$ 3.25 million $ 491,885
Jun 22, 1 PM $ 0.00048
+0.84%
$ 3.3 million $ 493,870
Jun 22, 12 PM $ 0.000476
+0.14%
$ 3.28 million $ 489,738
Jun 22, 11 AM $ 0.000475
+0.30%
$ 3.27 million $ 485,543
Jun 22, 10 AM $ 0.000474
-0.30%
$ 3.26 million $ 526,325
Jun 22, 9 AM $ 0.000475
+0.43%
$ 3.27 million $ 477,835
Jun 22, 8 AM $ 0.000473
-0.38%
$ 3.26 million $ 477,619
Jun 22, 7 AM $ 0.000477
+0.54%
$ 3.28 million $ 479,634
Jun 22, 6 AM $ 0.000474
-1.35%
$ 3.26 million $ 476,441
Jun 22, 5 AM $ 0.00048
+0.91%
$ 3.3 million $ 479,703
Jun 22, 4 AM $ 0.000476
-0.02%
$ 3.27 million $ 474,981
Jun 22, 3 AM $ 0.000476
-0.40%
$ 3.27 million $ 471,234
Jun 22, 2 AM $ 0.000478
-0.42%
$ 3.29 million $ 469,967
Jun 22, 1 AM $ 0.00048
+1.06%
$ 3.3 million $ 465,219
Jun 22, 12 AM $ 0.000475
+0.97%
$ 3.27 million $ 463,610
Jun 21, 11 PM $ 0.00047
-1.01%
$ 3.23 million $ 456,399
Jun 21, 10 PM $ 0.000475
+0.35%
$ 3.27 million $ 457,442
Jun 21, 9 PM $ 0.000473
-1.08%
$ 3.26 million $ 455,453
Jun 21, 8 PM $ 0.000478
-0.88%
$ 3.29 million $ 449,682
Jun 21, 7 PM $ 0.000482
+0.55%
$ 3.32 million $ 449,970
Jun 21, 6 PM $ 0.00048
+0.25%
$ 3.3 million $ 447,455
Jun 21, 5 PM $ 0.000479
-0.27%
$ 3.29 million $ 450,734
Jun 21, 4 PM $ 0.00048
+0.31%
$ 3.3 million $ 453,245
Jun 21, 3 PM $ 0.000478
+0.56%
$ 3.29 million $ 451,326
Jun 21, 2 PM $ 0.000476
+0.01%
$ 3.27 million $ 450,959