GameStop Historical Data

GME Page 18
Download
Date Close Price change Market cap Trading volume
Jun 17, 11 AM $ 0.000473
-0.26%
$ 3.25 million $ 399,119
Jun 17, 10 AM $ 0.000474
+1.31%
$ 3.26 million $ 395,640
Jun 17, 9 AM $ 0.000468
-0.62%
$ 3.22 million $ 456,991
Jun 17, 8 AM $ 0.000471
-1.03%
$ 3.24 million $ 402,763
Jun 17, 7 AM $ 0.000476
+0.57%
$ 3.27 million $ 406,499
Jun 17, 6 AM $ 0.000474
+0.28%
$ 3.26 million $ 406,656
Jun 17, 5 AM $ 0.000473
-0.62%
$ 3.25 million $ 410,618
Jun 17, 4 AM $ 0.000474
-0.67%
$ 3.26 million $ 409,764
Jun 17, 3 AM $ 0.000477
+0.32%
$ 3.28 million $ 410,739
Jun 17, 2 AM $ 0.000475
+0.46%
$ 3.27 million $ 410,939
Jun 17, 1 AM $ 0.000474
+0.22%
$ 3.26 million $ 413,146
Jun 17, 12 AM $ 0.000474
+1.27%
$ 3.26 million $ 414,196
Jun 16, 11 PM $ 0.000468
-1.09%
$ 3.22 million $ 472,214
Jun 16, 10 PM $ 0.000473
-0.06%
$ 3.25 million $ 417,281
Jun 16, 9 PM $ 0.000473
-0.30%
$ 3.26 million $ 468,779
Jun 16, 8 PM $ 0.000475
+0.32%
$ 3.27 million $ 412,401
Jun 16, 7 PM $ 0.000474
+0.23%
$ 3.26 million $ 414,451
Jun 16, 6 PM $ 0.000472
+1.07%
$ 3.25 million $ 420,770
Jun 16, 5 PM $ 0.000467
+0.27%
$ 3.22 million $ 473,334
Jun 16, 4 PM $ 0.000466
+0.16%
$ 3.21 million $ 475,886
Jun 16, 3 PM $ 0.000465
+0.38%
$ 3.2 million $ 480,244
Jun 16, 2 PM $ 0.000463
-3.15%
$ 3.19 million $ 485,890
Jun 16, 1 PM $ 0.000478
-0.51%
$ 3.29 million $ 473,704
Jun 16, 12 PM $ 0.000481
+0.71%
$ 3.31 million $ 445,903
Jun 16, 11 AM $ 0.000477
-0.83%
$ 3.29 million $ 452,879
Jun 16, 10 AM $ 0.000482
+0.44%
$ 3.32 million $ 455,268
Jun 16, 9 AM $ 0.00048
+0.51%
$ 3.3 million $ 453,289
Jun 16, 8 AM $ 0.000477
+0.77%
$ 3.28 million $ 505,937
Jun 16, 7 AM $ 0.000474
+0.13%
$ 3.26 million $ 452,261
Jun 16, 6 AM $ 0.000473
+0.53%
$ 3.25 million $ 457,404
Jun 16, 5 AM $ 0.000471
+0.73%
$ 3.24 million $ 456,022
Jun 16, 4 AM $ 0.000467
-1.07%
$ 3.21 million $ 460,888
Jun 16, 3 AM $ 0.000472
+1.34%
$ 3.25 million $ 462,974
Jun 16, 2 AM $ 0.000467
-1.66%
$ 3.21 million $ 462,871
Jun 16, 1 AM $ 0.000475
+0.22%
$ 3.27 million $ 461,190
Jun 16, 12 AM $ 0.000474
+0.65%
$ 3.26 million $ 455,574
Jun 15, 11 PM $ 0.00047
+0.62%
$ 3.24 million $ 453,832
Jun 15, 10 PM $ 0.000468
-1.19%
$ 3.22 million $ 455,097
Jun 15, 9 PM $ 0.000473
-0.15%
$ 3.26 million $ 456,964
Jun 15, 8 PM $ 0.000474
-0.96%
$ 3.26 million $ 462,695
Jun 15, 7 PM $ 0.000478
+0.19%
$ 3.29 million $ 460,884
Jun 15, 6 PM $ 0.000477
-0.24%
$ 3.28 million $ 457,886
Jun 15, 5 PM $ 0.000478
-1.14%
$ 3.29 million $ 461,660
Jun 15, 4 PM $ 0.000484
+0.12%
$ 3.33 million $ 462,971
Jun 15, 3 PM $ 0.000483
+1.75%
$ 3.33 million $ 501,283
Jun 15, 2 PM $ 0.000475
-1.84%
$ 3.27 million $ 452,558
Jun 15, 1 PM $ 0.000484
+5.42%
$ 3.33 million $ 496,191
Jun 15, 12 PM $ 0.000458
+2.24%
$ 3.15 million $ 436,567
Jun 15, 11 AM $ 0.000448
+1.47%
$ 3.08 million $ 428,285
Jun 15, 10 AM $ 0.000442
-0.22%
$ 3.04 million $ 476,625