GameStop Historical Data

GME Page 2
Download
Date Close Price change Market cap Trading volume
Jul 19, 11 PM $ 0.000434
+0.43%
$ 2.99 million $ 432,475
Jul 19, 10 PM $ 0.000433
-0.38%
$ 2.98 million $ 431,091
Jul 19, 9 PM $ 0.000434
-0.65%
$ 2.99 million $ 433,134
Jul 19, 8 PM $ 0.000437
+0.61%
$ 3.01 million $ 433,312
Jul 19, 7 PM $ 0.000434
-0.01%
$ 2.99 million $ 434,930
Jul 19, 6 PM $ 0.000434
-0.31%
$ 2.99 million $ 430,198
Jul 19, 5 PM $ 0.000436
-0.46%
$ 3 million $ 429,289
Jul 19, 4 PM $ 0.000438
+0.22%
$ 3.01 million $ 430,034
Jul 19, 3 PM $ 0.000437
+0.06%
$ 3.01 million $ 427,808
Jul 19, 2 PM $ 0.000436
-0.17%
$ 3 million $ 433,990
Jul 19, 1 PM $ 0.000437
+0.25%
$ 3.01 million $ 434,622
Jul 19, 12 PM $ 0.000436
-0.39%
$ 3 million $ 437,164
Jul 19, 11 AM $ 0.000438
+0.29%
$ 3.01 million $ 432,905
Jul 19, 10 AM $ 0.000436
-0.23%
$ 3 million $ 435,859
Jul 19, 9 AM $ 0.000437
-0.08%
$ 3.01 million $ 433,100
Jul 19, 8 AM $ 0.000438
+0.20%
$ 3.01 million $ 432,158
Jul 19, 7 AM $ 0.000437
+0.16%
$ 3 million $ 433,132
Jul 19, 6 AM $ 0.000436
-0.09%
$ 3 million $ 433,782
Jul 19, 5 AM $ 0.000436
+0.83%
$ 3 million $ 432,949
Jul 19, 4 AM $ 0.000432
-0.94%
$ 2.97 million $ 428,876
Jul 19, 3 AM $ 0.000437
-0.32%
$ 3 million $ 435,338
Jul 19, 2 AM $ 0.000438
+0.90%
$ 3.01 million $ 432,586
Jul 19, 1 AM $ 0.000434
+0.09%
$ 2.99 million $ 437,618
Jul 19, 12 AM $ 0.000434
+0.26%
$ 2.98 million $ 434,409
Jul 18, 11 PM $ 0.000433
-0.40%
$ 2.98 million $ 434,898
Jul 18, 10 PM $ 0.000434
+0.26%
$ 2.99 million $ 435,170
Jul 18, 9 PM $ 0.000433
-0.30%
$ 2.98 million $ 433,086
Jul 18, 8 PM $ 0.000434
+0.39%
$ 2.99 million $ 430,908
Jul 18, 7 PM $ 0.000433
-0.19%
$ 2.98 million $ 427,603
Jul 18, 6 PM $ 0.000433
+0.17%
$ 2.98 million $ 425,222
Jul 18, 5 PM $ 0.000433
+0.06%
$ 2.98 million $ 426,911
Jul 18, 4 PM $ 0.000432
-0.37%
$ 2.98 million $ 423,025
Jul 18, 3 PM $ 0.000434
+0.14%
$ 2.98 million $ 423,553
Jul 18, 2 PM $ 0.000433
+0.34%
$ 2.98 million $ 420,453
Jul 18, 1 PM $ 0.000431
-0.42%
$ 2.97 million $ 425,190
Jul 18, 12 PM $ 0.000433
-0.38%
$ 2.98 million $ 430,590
Jul 18, 11 AM $ 0.000435
+0.81%
$ 2.99 million $ 435,105
Jul 18, 10 AM $ 0.000432
+0.22%
$ 2.97 million $ 434,429
Jul 18, 9 AM $ 0.000431
-0.71%
$ 2.96 million $ 436,157
Jul 18, 8 AM $ 0.000434
+0.16%
$ 2.99 million $ 436,175
Jul 18, 7 AM $ 0.000433
+0.21%
$ 2.98 million $ 437,911
Jul 18, 6 AM $ 0.000432
-0.15%
$ 2.98 million $ 441,529
Jul 18, 5 AM $ 0.000435
+0.45%
$ 3 million $ 438,352
Jul 18, 4 AM $ 0.000433
-0.67%
$ 2.98 million $ 443,742
Jul 18, 3 AM $ 0.000436
+0.19%
$ 3 million $ 440,601
Jul 18, 2 AM $ 0.000435
-0.12%
$ 2.99 million $ 443,032
Jul 18, 1 AM $ 0.000436
+0.24%
$ 3 million $ 444,328
Jul 18, 12 AM $ 0.000434
-0.16%
$ 2.99 million $ 451,975
Jul 17, 11 PM $ 0.000435
+1.43%
$ 2.99 million $ 446,544
Jul 17, 10 PM $ 0.000429
-1.05%
$ 2.95 million $ 440,118