GameStop Historical Data

GME Page 19
Download
Date Close Price change Market cap Trading volume
Jun 15, 10 AM $ 0.000442
-0.22%
$ 3.04 million $ 476,625
Jun 15, 9 AM $ 0.000444
-0.36%
$ 3.05 million $ 425,068
Jun 15, 8 AM $ 0.000446
-0.43%
$ 3.07 million $ 420,463
Jun 15, 7 AM $ 0.000447
+0.83%
$ 3.08 million $ 413,905
Jun 15, 6 AM $ 0.000443
+0.63%
$ 3.05 million $ 408,383
Jun 15, 5 AM $ 0.00044
+1.03%
$ 3.03 million $ 407,416
Jun 15, 4 AM $ 0.000435
-0.66%
$ 2.99 million $ 464,907
Jun 15, 3 AM $ 0.000438
+1.60%
$ 3.01 million $ 410,368
Jun 15, 2 AM $ 0.000431
+0.08%
$ 2.97 million $ 463,959
Jun 15, 1 AM $ 0.000431
-0.64%
$ 2.97 million $ 463,854
Jun 15, 12 AM $ 0.000434
+0.75%
$ 2.98 million $ 466,233
Jun 14, 11 PM $ 0.00043
+0.46%
$ 2.96 million $ 464,329
Jun 14, 10 PM $ 0.000428
-0.35%
$ 2.94 million $ 462,734
Jun 14, 9 PM $ 0.000429
+3.03%
$ 2.95 million $ 456,637
Jun 14, 8 PM $ 0.000417
+0.03%
$ 2.87 million $ 450,742
Jun 14, 7 PM $ 0.000416
+0.36%
$ 2.87 million $ 452,648
Jun 14, 6 PM $ 0.000415
-0.83%
$ 2.85 million $ 448,444
Jun 14, 5 PM $ 0.000418
+0.40%
$ 2.88 million $ 449,624
Jun 14, 4 PM $ 0.000417
+0.27%
$ 2.87 million $ 445,056
Jun 14, 3 PM $ 0.000416
+0.33%
$ 2.86 million $ 451,353
Jun 14, 2 PM $ 0.000415
-0.73%
$ 2.85 million $ 447,890
Jun 14, 1 PM $ 0.000418
-0.52%
$ 2.87 million $ 447,325
Jun 14, 12 PM $ 0.00042
+0.25%
$ 2.89 million $ 448,969
Jun 14, 11 AM $ 0.000419
+0.79%
$ 2.88 million $ 445,799
Jun 14, 10 AM $ 0.000416
+0.03%
$ 2.86 million $ 439,509
Jun 14, 9 AM $ 0.000415
+0.02%
$ 2.86 million $ 435,843
Jun 14, 8 AM $ 0.000415
+0.28%
$ 2.86 million $ 439,087
Jun 14, 7 AM $ 0.000414
-0.29%
$ 2.85 million $ 441,513
Jun 14, 6 AM $ 0.000415
-0.65%
$ 2.86 million $ 439,575
Jun 14, 5 AM $ 0.000418
-1.47%
$ 2.88 million $ 435,913
Jun 14, 4 AM $ 0.000425
-0.11%
$ 2.92 million $ 430,952
Jun 14, 3 AM $ 0.000425
-0.20%
$ 2.93 million $ 427,895
Jun 14, 2 AM $ 0.000426
+0.27%
$ 2.93 million $ 425,731
Jun 14, 1 AM $ 0.000425
-0.19%
$ 2.92 million $ 425,916
Jun 14, 12 AM $ 0.000425
-0.64%
$ 2.93 million $ 428,673
Jun 13, 11 PM $ 0.000428
+0.20%
$ 2.95 million $ 432,024
Jun 13, 10 PM $ 0.000427
+0.57%
$ 2.94 million $ 427,142
Jun 13, 9 PM $ 0.000425
+0.49%
$ 2.93 million $ 431,550
Jun 13, 8 PM $ 0.000424
-0.10%
$ 2.92 million $ 435,135
Jun 13, 7 PM $ 0.000424
-0.10%
$ 2.92 million $ 434,809
Jun 13, 6 PM $ 0.000424
+0.43%
$ 2.92 million $ 435,198
Jun 13, 5 PM $ 0.000423
+0.47%
$ 2.91 million $ 430,769
Jun 13, 4 PM $ 0.000421
-1.43%
$ 2.89 million $ 432,191
Jun 13, 3 PM $ 0.000427
-0.01%
$ 2.94 million $ 436,632
Jun 13, 2 PM $ 0.000427
-0.19%
$ 2.94 million $ 437,155
Jun 13, 1 PM $ 0.000428
+0.23%
$ 2.94 million $ 439,083
Jun 13, 12 PM $ 0.000427
+0.17%
$ 2.94 million $ 438,688
Jun 13, 11 AM $ 0.000426
-0.05%
$ 2.93 million $ 439,161
Jun 13, 10 AM $ 0.000426
+0.12%
$ 2.93 million $ 444,633
Jun 13, 9 AM $ 0.000426
-0.10%
$ 2.93 million $ 450,575