GameStop Historical Data

GME Page 3
Download
Date Close Price change Market cap Trading volume
Jul 17, 10 PM $ 0.000429
-1.05%
$ 2.95 million $ 440,118
Jul 17, 9 PM $ 0.000433
-0.15%
$ 2.98 million $ 434,442
Jul 17, 8 PM $ 0.000434
+0.47%
$ 2.99 million $ 434,500
Jul 17, 7 PM $ 0.000432
+0.23%
$ 2.97 million $ 389,480
Jul 17, 6 PM $ 0.000431
+0.30%
$ 2.97 million $ 395,409
Jul 17, 5 PM $ 0.00043
+0.41%
$ 2.96 million $ 393,002
Jul 17, 4 PM $ 0.000428
+0.39%
$ 2.94 million $ 395,617
Jul 17, 3 PM $ 0.000426
+0.95%
$ 2.93 million $ 391,058
Jul 17, 2 PM $ 0.000422
+1.31%
$ 2.91 million $ 390,612
Jul 17, 1 PM $ 0.000417
-2.66%
$ 2.87 million $ 390,397
Jul 17, 12 PM $ 0.000428
+0.42%
$ 2.95 million $ 432,009
Jul 17, 11 AM $ 0.000426
-0.43%
$ 2.93 million $ 389,203
Jul 17, 10 AM $ 0.000428
+1.09%
$ 2.95 million $ 432,029
Jul 17, 9 AM $ 0.000424
-0.93%
$ 2.91 million $ 385,476
Jul 17, 8 AM $ 0.000428
-0.15%
$ 2.94 million $ 432,538
Jul 17, 7 AM $ 0.000428
+0.31%
$ 2.95 million $ 428,742
Jul 17, 6 AM $ 0.000427
-0.68%
$ 2.94 million $ 427,127
Jul 17, 5 AM $ 0.00043
-0.23%
$ 2.96 million $ 424,585
Jul 17, 4 AM $ 0.000431
-0.16%
$ 2.96 million $ 425,579
Jul 17, 3 AM $ 0.000431
+0.30%
$ 2.97 million $ 423,662
Jul 17, 2 AM $ 0.00043
+1.85%
$ 2.96 million $ 422,045
Jul 17, 1 AM $ 0.000422
-0.30%
$ 2.91 million $ 378,834
Jul 17, 12 AM $ 0.000424
+1.64%
$ 2.92 million $ 416,080
Jul 16, 11 PM $ 0.000417
-1.11%
$ 2.87 million $ 376,762
Jul 16, 10 PM $ 0.000422
-1.19%
$ 2.9 million $ 381,899
Jul 16, 9 PM $ 0.000427
+0.05%
$ 2.94 million $ 429,726
Jul 16, 8 PM $ 0.000427
+0.82%
$ 2.94 million $ 433,073
Jul 16, 7 PM $ 0.000423
+0.42%
$ 2.91 million $ 385,196
Jul 16, 6 PM $ 0.000421
-0.22%
$ 2.9 million $ 382,159
Jul 16, 5 PM $ 0.000422
-0.70%
$ 2.9 million $ 383,372
Jul 16, 4 PM $ 0.000425
+0.00%
$ 2.93 million $ 379,271
Jul 16, 3 PM $ 0.000425
+0.02%
$ 2.93 million $ 386,116
Jul 16, 2 PM $ 0.000425
+0.54%
$ 2.93 million $ 382,864
Jul 16, 1 PM $ 0.000423
+0.54%
$ 2.91 million $ 379,967
Jul 16, 12 PM $ 0.000421
-0.86%
$ 2.9 million $ 380,047
Jul 16, 11 AM $ 0.000425
-0.40%
$ 2.92 million $ 379,567
Jul 16, 10 AM $ 0.000426
+0.12%
$ 2.93 million $ 381,342
Jul 16, 9 AM $ 0.000426
+0.02%
$ 2.93 million $ 381,885
Jul 16, 8 AM $ 0.000426
-1.53%
$ 2.93 million $ 380,955
Jul 16, 7 AM $ 0.000432
-1.14%
$ 2.98 million $ 427,902
Jul 16, 6 AM $ 0.000437
+0.14%
$ 3.01 million $ 428,091
Jul 16, 5 AM $ 0.000437
+0.88%
$ 3.01 million $ 433,019
Jul 16, 4 AM $ 0.000433
+0.07%
$ 2.98 million $ 432,815
Jul 16, 3 AM $ 0.000433
-0.13%
$ 2.98 million $ 429,321
Jul 16, 2 AM $ 0.000433
+0.28%
$ 2.98 million $ 433,901
Jul 16, 1 AM $ 0.000432
+0.15%
$ 2.97 million $ 427,295
Jul 16, 12 AM $ 0.000432
-1.44%
$ 2.97 million $ 432,901
Jul 15, 11 PM $ 0.000439
+0.55%
$ 3.02 million $ 429,847
Jul 15, 10 PM $ 0.000436
-0.87%
$ 3 million $ 383,146
Jul 15, 9 PM $ 0.00044
+0.20%
$ 3.03 million $ 430,974