GameStop Historical Data

GME Page 5
Download
Date Close Price change Market cap Trading volume
Jul 13, 9 PM $ 0.000452
-1.46%
$ 3.11 million $ 403,586
Jul 13, 8 PM $ 0.000458
+0.44%
$ 3.15 million $ 457,225
Jul 13, 7 PM $ 0.000456
-0.46%
$ 3.14 million $ 402,912
Jul 13, 6 PM $ 0.000458
-0.10%
$ 3.15 million $ 451,670
Jul 13, 5 PM $ 0.000459
+0.07%
$ 3.16 million $ 450,425
Jul 13, 4 PM $ 0.000458
-0.11%
$ 3.15 million $ 450,004
Jul 13, 3 PM $ 0.000459
+7.56%
$ 3.16 million $ 446,918
Jul 13, 2 PM $ 0.000426
+1.56%
$ 2.93 million $ 391,006
Jul 13, 1 PM $ 0.00042
-1.30%
$ 2.89 million $ 395,142
Jul 13, 12 PM $ 0.000425
+0.26%
$ 2.93 million $ 396,835
Jul 13, 11 AM $ 0.000424
+0.57%
$ 2.92 million $ 402,771
Jul 13, 10 AM $ 0.000422
-0.61%
$ 2.9 million $ 403,108
Jul 13, 9 AM $ 0.000425
-0.06%
$ 2.92 million $ 396,270
Jul 13, 8 AM $ 0.000425
+0.44%
$ 2.92 million $ 392,304
Jul 13, 7 AM $ 0.000423
-0.40%
$ 2.91 million $ 391,441
Jul 13, 6 AM $ 0.000425
-0.08%
$ 2.92 million $ 390,865
Jul 13, 5 AM $ 0.000425
+0.86%
$ 2.92 million $ 391,583
Jul 13, 4 AM $ 0.000421
+0.07%
$ 2.9 million $ 386,794
Jul 13, 3 AM $ 0.000421
-0.70%
$ 2.9 million $ 388,296
Jul 13, 2 AM $ 0.000424
-2.12%
$ 2.92 million $ 389,864
Jul 13, 1 AM $ 0.000433
-2.10%
$ 2.98 million $ 387,852
Jul 13, 12 AM $ 0.000442
-0.34%
$ 3.04 million $ 385,499
Jul 12, 11 PM $ 0.000443
+0.29%
$ 3.05 million $ 441,440
Jul 12, 10 PM $ 0.000442
-1.38%
$ 3.04 million $ 438,173
Jul 12, 9 PM $ 0.000447
-1.25%
$ 3.08 million $ 379,549
Jul 12, 8 PM $ 0.000453
+0.07%
$ 3.12 million $ 436,211
Jul 12, 7 PM $ 0.000453
-0.09%
$ 3.12 million $ 439,410
Jul 12, 6 PM $ 0.000453
-0.69%
$ 3.12 million $ 444,245
Jul 12, 5 PM $ 0.000457
-0.11%
$ 3.14 million $ 443,655
Jul 12, 4 PM $ 0.000457
-0.15%
$ 3.15 million $ 443,649
Jul 12, 3 PM $ 0.000458
+0.23%
$ 3.15 million $ 444,042
Jul 12, 2 PM $ 0.000457
-0.19%
$ 3.14 million $ 444,476
Jul 12, 1 PM $ 0.000457
+1.79%
$ 3.15 million $ 443,345
Jul 12, 12 PM $ 0.000449
+0.38%
$ 3.09 million $ 440,490
Jul 12, 11 AM $ 0.000447
-0.11%
$ 3.08 million $ 437,001
Jul 12, 10 AM $ 0.000448
+0.59%
$ 3.08 million $ 434,575
Jul 12, 9 AM $ 0.000445
+0.24%
$ 3.06 million $ 440,814
Jul 12, 8 AM $ 0.000444
-0.22%
$ 3.06 million $ 443,609
Jul 12, 7 AM $ 0.000445
+0.27%
$ 3.06 million $ 440,759
Jul 12, 6 AM $ 0.000444
+0.29%
$ 3.05 million $ 444,694
Jul 12, 5 AM $ 0.000443
-1.15%
$ 3.04 million $ 438,914
Jul 12, 4 AM $ 0.000448
-0.07%
$ 3.08 million $ 432,592
Jul 12, 3 AM $ 0.000448
+0.24%
$ 3.08 million $ 427,441
Jul 12, 2 AM $ 0.000447
-0.23%
$ 3.07 million $ 426,782
Jul 12, 1 AM $ 0.000448
+1.01%
$ 3.08 million $ 426,707
Jul 12, 12 AM $ 0.000442
-0.98%
$ 3.04 million $ 430,715
Jul 11, 11 PM $ 0.000448
-1.67%
$ 3.08 million $ 422,022
Jul 11, 10 PM $ 0.000455
-0.24%
$ 3.13 million $ 426,612
Jul 11, 9 PM $ 0.000456
+0.06%
$ 3.14 million $ 427,690
Jul 11, 8 PM $ 0.000456
+0.03%
$ 3.14 million $ 431,395