GameStop Historical Data

GME Page 20
Download
Date Close Price change Market cap Trading volume
Jun 13, 9 AM $ 0.000426
-0.10%
$ 2.93 million $ 450,575
Jun 13, 8 AM $ 0.000426
-0.20%
$ 2.93 million $ 450,651
Jun 13, 7 AM $ 0.000427
-1.09%
$ 2.94 million $ 451,556
Jun 13, 6 AM $ 0.000432
+1.84%
$ 2.97 million $ 453,418
Jun 13, 5 AM $ 0.000424
-0.17%
$ 2.92 million $ 456,736
Jun 13, 4 AM $ 0.000425
+0.33%
$ 2.92 million $ 456,592
Jun 13, 3 AM $ 0.000423
-0.38%
$ 2.91 million $ 462,035
Jun 13, 2 AM $ 0.000425
+0.12%
$ 2.92 million $ 461,859
Jun 13, 1 AM $ 0.000424
-0.10%
$ 2.92 million $ 465,274
Jun 13, 12 AM $ 0.000425
+1.05%
$ 2.92 million $ 461,051
Jun 12, 11 PM $ 0.00042
+0.08%
$ 2.89 million $ 464,637
Jun 12, 10 PM $ 0.00042
-0.42%
$ 2.89 million $ 471,255
Jun 12, 9 PM $ 0.000421
-0.40%
$ 2.9 million $ 473,864
Jun 12, 8 PM $ 0.000421
-0.43%
$ 2.9 million $ 476,195
Jun 12, 7 PM $ 0.000423
-0.91%
$ 2.91 million $ 475,325
Jun 12, 6 PM $ 0.000427
+0.13%
$ 2.94 million $ 478,771
Jun 12, 5 PM $ 0.000427
-0.99%
$ 2.94 million $ 483,833
Jun 12, 4 PM $ 0.00043
-0.79%
$ 2.96 million $ 489,823
Jun 12, 3 PM $ 0.000434
+0.00%
$ 2.98 million $ 530,236
Jun 12, 2 PM $ 0.000433
+1.90%
$ 2.98 million $ 530,904
Jun 12, 1 PM $ 0.000425
-0.32%
$ 2.92 million $ 487,584
Jun 12, 12 PM $ 0.000426
-0.53%
$ 2.93 million $ 488,299
Jun 12, 11 AM $ 0.000429
-0.35%
$ 2.95 million $ 488,513
Jun 12, 10 AM $ 0.00043
+0.03%
$ 2.96 million $ 516,570
Jun 12, 9 AM $ 0.00043
+0.61%
$ 2.96 million $ 517,361
Jun 12, 8 AM $ 0.000427
+1.13%
$ 2.94 million $ 516,322
Jun 12, 7 AM $ 0.000422
-0.44%
$ 2.91 million $ 512,986
Jun 12, 6 AM $ 0.000424
-0.19%
$ 2.92 million $ 512,594
Jun 12, 5 AM $ 0.000425
-0.59%
$ 2.93 million $ 511,141
Jun 12, 4 AM $ 0.000428
+0.96%
$ 2.94 million $ 509,494
Jun 12, 3 AM $ 0.000424
-0.25%
$ 2.92 million $ 501,293
Jun 12, 2 AM $ 0.000425
+0.73%
$ 2.92 million $ 504,459
Jun 12, 1 AM $ 0.000422
-0.76%
$ 2.9 million $ 504,495
Jun 12, 12 AM $ 0.000425
-0.41%
$ 2.92 million $ 515,843
Jun 11, 11 PM $ 0.000427
+0.73%
$ 2.94 million $ 512,229
Jun 11, 10 PM $ 0.000424
+0.20%
$ 2.91 million $ 496,440
Jun 11, 9 PM $ 0.000423
+0.99%
$ 2.91 million $ 495,907
Jun 11, 8 PM $ 0.000419
-1.08%
$ 2.89 million $ 500,028
Jun 11, 7 PM $ 0.000424
-0.15%
$ 2.92 million $ 503,970
Jun 11, 6 PM $ 0.000425
-0.34%
$ 2.93 million $ 503,989
Jun 11, 5 PM $ 0.000427
+3.10%
$ 2.94 million $ 540,665
Jun 11, 4 PM $ 0.000414
-0.45%
$ 2.85 million $ 494,948
Jun 11, 3 PM $ 0.000416
-0.34%
$ 2.86 million $ 493,187
Jun 11, 2 PM $ 0.000417
+2.10%
$ 2.87 million $ 494,317
Jun 11, 1 PM $ 0.000409
+0.01%
$ 2.81 million $ 485,866
Jun 11, 12 PM $ 0.000409
-0.93%
$ 2.81 million $ 486,843
Jun 11, 11 AM $ 0.000412
+0.43%
$ 2.84 million $ 485,658
Jun 11, 10 AM $ 0.000411
+0.35%
$ 2.83 million $ 482,052
Jun 11, 9 AM $ 0.000409
-0.20%
$ 2.82 million $ 480,003
Jun 11, 8 AM $ 0.00041
+1.06%
$ 2.82 million $ 483,100