GameStop Historical Data

GME Page 21
Download
Date Close Price change Market cap Trading volume
Jun 11, 7 AM $ 0.000406
-0.66%
$ 2.79 million $ 483,196
Jun 11, 6 AM $ 0.000409
+0.77%
$ 2.81 million $ 481,913
Jun 11, 5 AM $ 0.000406
+0.04%
$ 2.79 million $ 483,829
Jun 11, 4 AM $ 0.000406
+0.45%
$ 2.79 million $ 488,848
Jun 11, 3 AM $ 0.000404
+0.49%
$ 2.78 million $ 492,728
Jun 11, 2 AM $ 0.000402
-0.44%
$ 2.77 million $ 489,507
Jun 11, 1 AM $ 0.000404
+1.17%
$ 2.78 million $ 484,171
Jun 11, 12 AM $ 0.000399
+0.07%
$ 2.75 million $ 424,798
Jun 10, 11 PM $ 0.000399
+0.13%
$ 2.75 million $ 424,599
Jun 10, 10 PM $ 0.000398
+0.01%
$ 2.74 million $ 430,178
Jun 10, 9 PM $ 0.000398
-3.69%
$ 2.74 million $ 432,216
Jun 10, 8 PM $ 0.000414
-0.34%
$ 2.85 million $ 478,830
Jun 10, 7 PM $ 0.000415
-0.16%
$ 2.86 million $ 476,713
Jun 10, 6 PM $ 0.000415
-0.10%
$ 2.86 million $ 477,070
Jun 10, 5 PM $ 0.000416
-0.82%
$ 2.86 million $ 522,111
Jun 10, 4 PM $ 0.000419
-0.97%
$ 2.88 million $ 474,938
Jun 10, 3 PM $ 0.000424
+0.73%
$ 2.92 million $ 521,987
Jun 10, 2 PM $ 0.000421
+0.63%
$ 2.9 million $ 474,936
Jun 10, 1 PM $ 0.000418
+0.99%
$ 2.88 million $ 469,015
Jun 10, 12 PM $ 0.000414
-0.09%
$ 2.85 million $ 473,085
Jun 10, 11 AM $ 0.000415
-0.41%
$ 2.85 million $ 470,140
Jun 10, 10 AM $ 0.000416
+0.19%
$ 2.87 million $ 465,895
Jun 10, 9 AM $ 0.000416
+0.47%
$ 2.86 million $ 463,130
Jun 10, 8 AM $ 0.000414
-1.87%
$ 2.85 million $ 464,166
Jun 10, 7 AM $ 0.000421
+0.57%
$ 2.9 million $ 460,426
Jun 10, 6 AM $ 0.000419
+0.22%
$ 2.88 million $ 463,349
Jun 10, 5 AM $ 0.000418
-0.32%
$ 2.88 million $ 461,152
Jun 10, 4 AM $ 0.00042
-0.18%
$ 2.89 million $ 454,533
Jun 10, 3 AM $ 0.00042
-0.33%
$ 2.89 million $ 450,840
Jun 10, 2 AM $ 0.000422
-0.86%
$ 2.9 million $ 452,050
Jun 10, 1 AM $ 0.000426
+0.44%
$ 2.93 million $ 456,945
Jun 10, 12 AM $ 0.000424
-0.68%
$ 2.92 million $ 459,642
Jun 9, 11 PM $ 0.000427
+0.35%
$ 2.94 million $ 460,616
Jun 9, 10 PM $ 0.000426
-1.69%
$ 2.93 million $ 454,418
Jun 9, 9 PM $ 0.000433
-1.07%
$ 2.98 million $ 453,695
Jun 9, 8 PM $ 0.000437
+0.69%
$ 3.01 million $ 449,936
Jun 9, 7 PM $ 0.000435
-0.49%
$ 2.99 million $ 452,273
Jun 9, 6 PM $ 0.000437
+0.55%
$ 3.01 million $ 449,837
Jun 9, 5 PM $ 0.000435
+0.86%
$ 2.99 million $ 456,703
Jun 9, 4 PM $ 0.000431
+0.43%
$ 2.97 million $ 501,454
Jun 9, 3 PM $ 0.000429
-0.53%
$ 2.95 million $ 452,936
Jun 9, 2 PM $ 0.000431
-1.48%
$ 2.97 million $ 458,506
Jun 9, 1 PM $ 0.000438
-0.42%
$ 3.01 million $ 506,516
Jun 9, 12 PM $ 0.00044
+0.10%
$ 3.02 million $ 463,113
Jun 9, 11 AM $ 0.000439
+0.35%
$ 3.02 million $ 462,234
Jun 9, 10 AM $ 0.000438
+0.00%
$ 3.01 million $ 464,687
Jun 9, 9 AM $ 0.000438
-0.76%
$ 3.02 million $ 463,941
Jun 9, 8 AM $ 0.000442
-0.97%
$ 3.04 million $ 461,724
Jun 9, 7 AM $ 0.000446
+0.37%
$ 3.07 million $ 508,919
Jun 9, 6 AM $ 0.000445
+0.36%
$ 3.06 million $ 467,125