GameStop Historical Data

GME Page 17
Download
Date Close Price change Market cap Trading volume
Jun 19, 12 PM $ 0.000453
-0.69%
$ 3.12 million $ 408,963
Jun 19, 11 AM $ 0.000457
-0.01%
$ 3.14 million $ 461,197
Jun 19, 10 AM $ 0.000457
+0.18%
$ 3.14 million $ 463,726
Jun 19, 9 AM $ 0.000456
-0.14%
$ 3.14 million $ 467,063
Jun 19, 8 AM $ 0.000456
+1.28%
$ 3.14 million $ 465,900
Jun 19, 7 AM $ 0.000451
-1.27%
$ 3.1 million $ 404,715
Jun 19, 6 AM $ 0.000457
-0.11%
$ 3.14 million $ 451,061
Jun 19, 5 AM $ 0.000457
+0.27%
$ 3.15 million $ 405,242
Jun 19, 4 AM $ 0.000457
-1.64%
$ 3.15 million $ 404,263
Jun 19, 3 AM $ 0.000465
-0.93%
$ 3.2 million $ 462,547
Jun 19, 2 AM $ 0.000469
-0.27%
$ 3.23 million $ 465,556
Jun 19, 1 AM $ 0.000477
+1.11%
$ 3.28 million $ 469,871
Jun 19, 12 AM $ 0.000471
-1.27%
$ 3.24 million $ 474,815
Jun 18, 11 PM $ 0.000477
+0.45%
$ 3.29 million $ 475,900
Jun 18, 10 PM $ 0.000475
-0.37%
$ 3.27 million $ 477,177
Jun 18, 9 PM $ 0.000478
-0.09%
$ 3.29 million $ 479,326
Jun 18, 8 PM $ 0.000477
-0.09%
$ 3.28 million $ 481,097
Jun 18, 7 PM $ 0.000477
+0.99%
$ 3.28 million $ 476,998
Jun 18, 6 PM $ 0.000473
+0.01%
$ 3.25 million $ 473,083
Jun 18, 5 PM $ 0.000473
-0.30%
$ 3.25 million $ 470,217
Jun 18, 4 PM $ 0.000474
-0.37%
$ 3.26 million $ 472,820
Jun 18, 3 PM $ 0.000476
-2.79%
$ 3.27 million $ 472,696
Jun 18, 2 PM $ 0.00049
-0.63%
$ 3.37 million $ 477,748
Jun 18, 1 PM $ 0.000493
-0.35%
$ 3.39 million $ 481,147
Jun 18, 12 PM $ 0.000495
+1.27%
$ 3.4 million $ 480,019
Jun 18, 11 AM $ 0.000488
-0.48%
$ 3.36 million $ 475,916
Jun 18, 10 AM $ 0.000491
-0.71%
$ 3.38 million $ 478,231
Jun 18, 9 AM $ 0.000494
+0.43%
$ 3.4 million $ 476,357
Jun 18, 8 AM $ 0.000492
+0.15%
$ 3.39 million $ 478,742
Jun 18, 7 AM $ 0.000491
+0.98%
$ 3.38 million $ 483,229
Jun 18, 6 AM $ 0.000487
-1.48%
$ 3.35 million $ 485,473
Jun 18, 5 AM $ 0.000495
+0.32%
$ 3.4 million $ 479,452
Jun 18, 4 AM $ 0.000493
-2.69%
$ 3.39 million $ 478,377
Jun 18, 3 AM $ 0.000507
-0.49%
$ 3.49 million $ 475,687
Jun 18, 2 AM $ 0.000509
-0.03%
$ 3.5 million $ 477,209
Jun 18, 1 AM $ 0.000509
+1.46%
$ 3.5 million $ 413,310
Jun 18, 12 AM $ 0.000502
+1.42%
$ 3.45 million $ 409,066
Jun 17, 11 PM $ 0.000495
+1.61%
$ 3.41 million $ 410,350
Jun 17, 10 PM $ 0.000487
+0.28%
$ 3.35 million $ 402,498
Jun 17, 9 PM $ 0.000486
+0.07%
$ 3.34 million $ 407,089
Jun 17, 8 PM $ 0.000486
-0.07%
$ 3.34 million $ 408,377
Jun 17, 7 PM $ 0.000486
-2.98%
$ 3.34 million $ 409,404
Jun 17, 6 PM $ 0.000501
-0.13%
$ 3.45 million $ 408,538
Jun 17, 5 PM $ 0.000501
+0.87%
$ 3.45 million $ 408,219
Jun 17, 4 PM $ 0.000497
+1.23%
$ 3.42 million $ 405,634
Jun 17, 3 PM $ 0.00049
+3.28%
$ 3.37 million $ 441,072
Jun 17, 2 PM $ 0.000475
+0.23%
$ 3.27 million $ 396,619
Jun 17, 1 PM $ 0.000473
-0.36%
$ 3.26 million $ 447,876
Jun 17, 12 PM $ 0.000475
+0.49%
$ 3.27 million $ 394,940
Jun 17, 11 AM $ 0.000473
-0.26%
$ 3.25 million $ 399,119