GameStop Historical Data

GME Page 22
Download
Date Close Price change Market cap Trading volume
Jun 9, 6 AM $ 0.000445
+0.36%
$ 3.06 million $ 467,125
Jun 9, 5 AM $ 0.000443
+0.38%
$ 3.05 million $ 465,653
Jun 9, 4 AM $ 0.000442
+1.77%
$ 3.04 million $ 468,873
Jun 9, 3 AM $ 0.000434
+0.26%
$ 2.99 million $ 470,341
Jun 9, 2 AM $ 0.000433
-0.46%
$ 2.98 million $ 472,243
Jun 9, 1 AM $ 0.000435
-0.48%
$ 2.99 million $ 475,056
Jun 9, 12 AM $ 0.000439
-0.84%
$ 3.02 million $ 515,163
Jun 8, 11 PM $ 0.000443
-0.74%
$ 3.05 million $ 468,868
Jun 8, 10 PM $ 0.000446
-0.48%
$ 3.07 million $ 466,541
Jun 8, 9 PM $ 0.000448
+0.92%
$ 3.09 million $ 466,629
Jun 8, 8 PM $ 0.000444
-0.31%
$ 3.06 million $ 470,146
Jun 8, 7 PM $ 0.000446
-0.08%
$ 3.07 million $ 468,237
Jun 8, 6 PM $ 0.000446
+0.61%
$ 3.07 million $ 475,321
Jun 8, 5 PM $ 0.000444
-0.19%
$ 3.05 million $ 472,398
Jun 8, 4 PM $ 0.000445
-0.94%
$ 3.06 million $ 474,976
Jun 8, 3 PM $ 0.00045
+1.09%
$ 3.1 million $ 521,804
Jun 8, 2 PM $ 0.000445
-0.08%
$ 3.06 million $ 480,320
Jun 8, 1 PM $ 0.000446
+1.47%
$ 3.07 million $ 529,572
Jun 8, 12 PM $ 0.000439
+1.16%
$ 3.02 million $ 478,404
Jun 8, 11 AM $ 0.000434
+0.57%
$ 2.99 million $ 480,533
Jun 8, 10 AM $ 0.000432
+0.28%
$ 2.97 million $ 482,175
Jun 8, 9 AM $ 0.00043
+0.42%
$ 2.96 million $ 481,742
Jun 8, 8 AM $ 0.000429
-0.63%
$ 2.95 million $ 480,511
Jun 8, 7 AM $ 0.000433
+0.66%
$ 2.98 million $ 520,904
Jun 8, 6 AM $ 0.00043
+0.45%
$ 2.96 million $ 471,346
Jun 8, 5 AM $ 0.000428
+0.20%
$ 2.95 million $ 473,234
Jun 8, 4 AM $ 0.000428
-1.84%
$ 2.94 million $ 473,414
Jun 8, 3 AM $ 0.000436
+0.60%
$ 3 million $ 523,252
Jun 8, 2 AM $ 0.000433
-0.61%
$ 2.98 million $ 480,078
Jun 8, 1 AM $ 0.000436
-0.95%
$ 3 million $ 474,422
Jun 8, 12 AM $ 0.00044
-0.68%
$ 3.03 million $ 476,492
Jun 7, 11 PM $ 0.000439
-0.05%
$ 3.02 million $ 482,134
Jun 7, 10 PM $ 0.00044
+2.49%
$ 3.03 million $ 485,005
Jun 7, 9 PM $ 0.000429
-0.30%
$ 2.95 million $ 488,006
Jun 7, 8 PM $ 0.00043
+0.50%
$ 2.96 million $ 488,611
Jun 7, 7 PM $ 0.000428
-1.73%
$ 2.95 million $ 485,443
Jun 7, 6 PM $ 0.000436
-0.15%
$ 3 million $ 481,876
Jun 7, 5 PM $ 0.000436
-0.51%
$ 3 million $ 480,209
Jun 7, 4 PM $ 0.000438
+0.93%
$ 3.02 million $ 474,068
Jun 7, 3 PM $ 0.000435
-2.61%
$ 3 million $ 472,684
Jun 7, 2 PM $ 0.000447
+0.74%
$ 3.08 million $ 472,083
Jun 7, 1 PM $ 0.000445
+1.05%
$ 3.06 million $ 467,474
Jun 7, 12 PM $ 0.00044
-0.29%
$ 3.03 million $ 469,463
Jun 7, 11 AM $ 0.000441
-0.40%
$ 3.04 million $ 476,391
Jun 7, 10 AM $ 0.000443
-0.51%
$ 3.05 million $ 475,358
Jun 7, 9 AM $ 0.000446
-0.82%
$ 3.07 million $ 478,861
Jun 7, 8 AM $ 0.000449
+1.12%
$ 3.09 million $ 479,513
Jun 7, 7 AM $ 0.000444
-0.15%
$ 3.06 million $ 484,715
Jun 7, 6 AM $ 0.000445
+1.23%
$ 3.06 million $ 532,066
Jun 7, 5 AM $ 0.000439
+1.03%
$ 3.02 million $ 486,410