GameStop Historical Data

GME Page 16
Download
Date Close Price change Market cap Trading volume
Jun 21, 1 PM $ 0.000476
+1.09%
$ 3.27 million $ 450,702
Jun 21, 12 PM $ 0.000471
-0.68%
$ 3.24 million $ 446,856
Jun 21, 11 AM $ 0.000474
-1.24%
$ 3.26 million $ 454,989
Jun 21, 10 AM $ 0.00048
+0.48%
$ 3.3 million $ 454,608
Jun 21, 9 AM $ 0.000478
+1.09%
$ 3.29 million $ 454,723
Jun 21, 8 AM $ 0.000473
+0.02%
$ 3.25 million $ 454,834
Jun 21, 7 AM $ 0.000473
+0.34%
$ 3.26 million $ 454,198
Jun 21, 6 AM $ 0.000473
+0.15%
$ 3.25 million $ 454,431
Jun 21, 5 AM $ 0.000472
-0.44%
$ 3.25 million $ 451,356
Jun 21, 4 AM $ 0.000474
+0.43%
$ 3.26 million $ 494,254
Jun 21, 3 AM $ 0.000472
-0.58%
$ 3.25 million $ 451,958
Jun 21, 2 AM $ 0.000475
+0.88%
$ 3.27 million $ 450,792
Jun 21, 1 AM $ 0.000471
+0.12%
$ 3.24 million $ 452,656
Jun 21, 12 AM $ 0.00047
-0.29%
$ 3.23 million $ 449,409
Jun 20, 11 PM $ 0.000471
-0.81%
$ 3.24 million $ 451,108
Jun 20, 10 PM $ 0.000475
+2.05%
$ 3.27 million $ 443,669
Jun 20, 9 PM $ 0.000466
+0.02%
$ 3.2 million $ 443,376
Jun 20, 8 PM $ 0.000466
+0.14%
$ 3.2 million $ 442,075
Jun 20, 7 PM $ 0.000465
+0.04%
$ 3.2 million $ 441,531
Jun 20, 6 PM $ 0.000464
+0.51%
$ 3.2 million $ 439,470
Jun 20, 5 PM $ 0.000462
+0.06%
$ 3.18 million $ 437,233
Jun 20, 4 PM $ 0.000462
-0.38%
$ 3.18 million $ 436,944
Jun 20, 3 PM $ 0.000464
-0.59%
$ 3.19 million $ 438,507
Jun 20, 2 PM $ 0.000467
+0.50%
$ 3.21 million $ 440,071
Jun 20, 1 PM $ 0.000464
-0.27%
$ 3.2 million $ 439,393
Jun 20, 12 PM $ 0.000466
-2.03%
$ 3.2 million $ 442,875
Jun 20, 11 AM $ 0.000475
-0.02%
$ 3.27 million $ 440,238
Jun 20, 10 AM $ 0.000476
+0.32%
$ 3.27 million $ 442,071
Jun 20, 9 AM $ 0.000474
-0.47%
$ 3.26 million $ 440,986
Jun 20, 8 AM $ 0.000476
+0.39%
$ 3.28 million $ 439,318
Jun 20, 7 AM $ 0.000474
-1.25%
$ 3.26 million $ 443,533
Jun 20, 6 AM $ 0.00048
+0.49%
$ 3.31 million $ 449,851
Jun 20, 5 AM $ 0.000478
+1.21%
$ 3.29 million $ 442,778
Jun 20, 4 AM $ 0.000472
+1.32%
$ 3.25 million $ 447,688
Jun 20, 3 AM $ 0.000466
+0.43%
$ 3.21 million $ 446,308
Jun 20, 2 AM $ 0.000464
+0.19%
$ 3.2 million $ 442,767
Jun 20, 1 AM $ 0.000464
+0.11%
$ 3.19 million $ 442,103
Jun 20, 12 AM $ 0.000463
+0.74%
$ 3.19 million $ 445,462
Jun 19, 11 PM $ 0.00046
-0.03%
$ 3.16 million $ 448,786
Jun 19, 10 PM $ 0.00046
+0.26%
$ 3.17 million $ 453,405
Jun 19, 9 PM $ 0.000459
-0.46%
$ 3.16 million $ 449,141
Jun 19, 8 PM $ 0.000461
+0.23%
$ 3.17 million $ 449,986
Jun 19, 7 PM $ 0.00046
-0.16%
$ 3.16 million $ 450,009
Jun 19, 6 PM $ 0.00046
-0.53%
$ 3.17 million $ 455,926
Jun 19, 5 PM $ 0.000463
+0.09%
$ 3.18 million $ 460,487
Jun 19, 4 PM $ 0.000462
-0.08%
$ 3.18 million $ 463,701
Jun 19, 3 PM $ 0.000463
+0.17%
$ 3.18 million $ 463,000
Jun 19, 2 PM $ 0.000462
+0.70%
$ 3.18 million $ 462,133
Jun 19, 1 PM $ 0.000459
+1.15%
$ 3.15 million $ 460,749
Jun 19, 12 PM $ 0.000453
-0.69%
$ 3.12 million $ 408,963