GameStop Historical Data

GME Page 23
Download
Date Close Price change Market cap Trading volume
Jun 7, 5 AM $ 0.000439
+1.03%
$ 3.02 million $ 486,410
Jun 7, 4 AM $ 0.000435
-0.24%
$ 2.99 million $ 486,875
Jun 7, 3 AM $ 0.000436
+2.15%
$ 3 million $ 486,426
Jun 7, 2 AM $ 0.000426
+0.11%
$ 2.93 million $ 482,205
Jun 7, 1 AM $ 0.000426
+2.11%
$ 2.93 million $ 480,405
Jun 7, 12 AM $ 0.000417
-0.28%
$ 2.87 million $ 474,162
Jun 6, 11 PM $ 0.000418
-0.83%
$ 2.88 million $ 469,801
Jun 6, 10 PM $ 0.000422
-0.92%
$ 2.9 million $ 473,419
Jun 6, 9 PM $ 0.000426
+0.24%
$ 2.93 million $ 472,999
Jun 6, 8 PM $ 0.000425
+0.00%
$ 2.92 million $ 472,758
Jun 6, 7 PM $ 0.000425
+0.45%
$ 2.93 million $ 470,984
Jun 6, 6 PM $ 0.000423
-0.63%
$ 2.91 million $ 485,146
Jun 6, 5 PM $ 0.000426
+0.22%
$ 2.93 million $ 492,241
Jun 6, 4 PM $ 0.000424
-0.43%
$ 2.92 million $ 496,140
Jun 6, 3 PM $ 0.000426
-1.08%
$ 2.93 million $ 497,555
Jun 6, 2 PM $ 0.000431
+1.06%
$ 2.97 million $ 497,166
Jun 6, 1 PM $ 0.000427
-1.34%
$ 2.94 million $ 628,706
Jun 6, 12 PM $ 0.000433
+0.21%
$ 2.98 million $ 1.44 million
Jun 6, 11 AM $ 0.000432
+3.81%
$ 2.97 million $ 2.22 million
Jun 6, 10 AM $ 0.000416
-2.96%
$ 2.86 million $ 3.03 million
Jun 6, 9 AM $ 0.000429
-0.43%
$ 2.95 million $ 3.79 million
Jun 6, 8 AM $ 0.00043
-2.48%
$ 2.96 million $ 4.73 million
Jun 6, 7 AM $ 0.000441
-0.39%
$ 3.04 million $ 5.24 million
Jun 6, 6 AM $ 0.000443
+4.50%
$ 3.05 million $ 5.62 million
Jun 6, 5 AM $ 0.000424
+0.48%
$ 2.92 million $ 6.34 million
Jun 6, 4 AM $ 0.000422
-1.67%
$ 2.9 million $ 7.22 million
Jun 6, 3 AM $ 0.000429
-3.34%
$ 2.95 million $ 7.94 million
Jun 6, 2 AM $ 0.000444
-2.00%
$ 3.06 million $ 8.68 million
Jun 6, 1 AM $ 0.000453
+3.32%
$ 3.12 million $ 9.45 million
Jun 6, 12 AM $ 0.000439
+0.27%
$ 3.02 million $ 10.2 million
Jun 5, 11 PM $ 0.000437
-0.66%
$ 3.01 million $ 11.07 million
Jun 5, 10 PM $ 0.00044
-1.67%
$ 3.03 million $ 11.92 million
Jun 5, 9 PM $ 0.000448
+0.38%
$ 3.08 million $ 12.42 million
Jun 5, 8 PM $ 0.000446
+2.21%
$ 3.07 million $ 12.37 million
Jun 5, 7 PM $ 0.000436
-0.48%
$ 3 million $ 12.41 million
Jun 5, 6 PM $ 0.000438
-1.76%
$ 3.02 million $ 12.4 million
Jun 5, 5 PM $ 0.000446
+0.03%
$ 3.07 million $ 12.35 million
Jun 5, 4 PM $ 0.000446
+3.84%
$ 3.07 million $ 12.4 million
Jun 5, 3 PM $ 0.00043
-5.17%
$ 2.96 million $ 12.3 million
Jun 5, 2 PM $ 0.000453
-1.75%
$ 3.12 million $ 12.39 million
Jun 5, 1 PM $ 0.000461
-4.90%
$ 3.17 million $ 12.21 million
Jun 5, 12 PM $ 0.000488
+4.22%
$ 3.35 million $ 11.07 million
Jun 5, 11 AM $ 0.000468
-4.09%
$ 3.22 million $ 10.61 million
Jun 5, 10 AM $ 0.000488
+0.22%
$ 3.35 million $ 9.8 million
Jun 5, 9 AM $ 0.000485
+0.44%
$ 3.34 million $ 8.98 million
Jun 5, 8 AM $ 0.000482
+6.37%
$ 3.31 million $ 8.12 million
Jun 5, 7 AM $ 0.000453
-4.85%
$ 3.11 million $ 7.58 million
Jun 5, 6 AM $ 0.000475
+2.44%
$ 3.27 million $ 7.36 million
Jun 5, 5 AM $ 0.000464
-3.98%
$ 3.19 million $ 6.61 million
Jun 5, 4 AM $ 0.000483
-0.42%
$ 3.33 million $ 5.77 million