GameStop Historical Data

GME Page 4
Download
Date Close Price change Market cap Trading volume
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
Jul 15, 8 PM $ 0.000439
+1.38%
$ 3.02 million $ 428,706
Jul 15, 7 PM $ 0.000433
-0.77%
$ 2.98 million $ 390,217
Jul 15, 6 PM $ 0.000436
-0.29%
$ 3 million $ 392,885
Jul 15, 5 PM $ 0.000438
+0.79%
$ 3.01 million $ 394,306
Jul 15, 4 PM $ 0.000434
-1.32%
$ 2.99 million $ 399,305
Jul 15, 3 PM $ 0.00044
+0.50%
$ 3.03 million $ 397,895
Jul 15, 2 PM $ 0.000438
+0.11%
$ 3.02 million $ 396,530
Jul 15, 1 PM $ 0.000438
+0.06%
$ 3.01 million $ 397,313
Jul 15, 12 PM $ 0.000437
+0.73%
$ 3.01 million $ 398,553
Jul 15, 11 AM $ 0.000434
+0.02%
$ 2.98 million $ 397,347
Jul 15, 10 AM $ 0.000434
+0.87%
$ 2.98 million $ 392,288
Jul 15, 9 AM $ 0.00043
-0.21%
$ 2.96 million $ 390,165
Jul 15, 8 AM $ 0.000431
-1.23%
$ 2.96 million $ 391,259
Jul 15, 7 AM $ 0.000436
-0.28%
$ 3 million $ 440,449
Jul 15, 6 AM $ 0.000437
+1.89%
$ 3.01 million $ 435,494
Jul 15, 5 AM $ 0.00043
+0.79%
$ 2.96 million $ 430,845
Jul 15, 4 AM $ 0.000427
+0.18%
$ 2.93 million $ 431,428
Jul 15, 3 AM $ 0.000426
+0.71%
$ 2.93 million $ 434,082
Jul 15, 2 AM $ 0.000423
-0.52%
$ 2.91 million $ 432,496
Jul 15, 1 AM $ 0.000426
-0.32%
$ 2.93 million $ 435,348
Jul 15, 12 AM $ 0.000427
+0.49%
$ 2.94 million $ 429,807
Jul 14, 11 PM $ 0.000425
-2.24%
$ 2.92 million $ 381,845
Jul 14, 10 PM $ 0.000434
+0.78%
$ 2.99 million $ 433,842
Jul 14, 9 PM $ 0.000431
-0.10%
$ 2.97 million $ 432,855
Jul 14, 8 PM $ 0.000432
-2.21%
$ 2.97 million $ 433,670
Jul 14, 7 PM $ 0.000462
+1.27%
$ 3.18 million $ 51,504
Jul 14, 6 PM $ 0.000455
+0.87%
$ 3.13 million $ 51,522
Jul 14, 5 PM $ 0.000451
-1.46%
$ 3.1 million $ 51,772
Jul 14, 4 PM $ 0.000457
+0.05%
$ 3.15 million $ 375,176
Jul 14, 3 PM $ 0.000457
-0.42%
$ 3.15 million $ 374,741
Jul 14, 2 PM $ 0.000459
+0.07%
$ 3.16 million $ 380,888
Jul 14, 1 PM $ 0.000459
-0.07%
$ 3.16 million $ 379,132
Jul 14, 12 PM $ 0.000459
+2.14%
$ 3.16 million $ 426,948
Jul 14, 11 AM $ 0.000449
+0.08%
$ 3.09 million $ 368,431
Jul 14, 10 AM $ 0.000449
+0.25%
$ 3.09 million $ 371,915
Jul 14, 9 AM $ 0.000448
-0.30%
$ 3.08 million $ 376,602
Jul 14, 8 AM $ 0.000449
-1.23%
$ 3.09 million $ 374,061
Jul 14, 7 AM $ 0.000455
-0.48%
$ 3.13 million $ 428,512
Jul 14, 6 AM $ 0.000457
+0.72%
$ 3.14 million $ 434,357
Jul 14, 5 AM $ 0.000454
-0.40%
$ 3.12 million $ 438,641
Jul 14, 4 AM $ 0.000455
+0.56%
$ 3.13 million $ 440,904
Jul 14, 3 AM $ 0.000453
-0.61%
$ 3.11 million $ 442,950
Jul 14, 2 AM $ 0.000455
-0.56%
$ 3.13 million $ 444,809
Jul 14, 1 AM $ 0.000458
-0.46%
$ 3.15 million $ 446,726
Jul 14, 12 AM $ 0.00046
+0.07%
$ 3.17 million $ 450,499
Jul 13, 11 PM $ 0.000458
+1.06%
$ 3.15 million $ 452,680
Jul 13, 10 PM $ 0.000453
+0.37%
$ 3.12 million $ 404,181
Jul 13, 9 PM $ 0.000452
-1.46%
$ 3.11 million $ 403,586