GameStop Historical Data

GME Page 6
Download
Date Close Price change Market cap Trading volume
Jul 11, 8 PM $ 0.000456
+0.03%
$ 3.14 million $ 431,395
Jul 11, 7 PM $ 0.000456
+0.00%
$ 3.14 million $ 425,681
Jul 11, 6 PM $ 0.000456
-0.11%
$ 3.14 million $ 428,382
Jul 11, 5 PM $ 0.000456
+0.16%
$ 3.14 million $ 432,506
Jul 11, 4 PM $ 0.000456
-0.32%
$ 3.13 million $ 428,378
Jul 11, 3 PM $ 0.000457
-0.41%
$ 3.14 million $ 429,519
Jul 11, 2 PM $ 0.000459
+0.14%
$ 3.16 million $ 432,411
Jul 11, 1 PM $ 0.000458
+0.73%
$ 3.15 million $ 432,765
Jul 11, 12 PM $ 0.000455
+0.00%
$ 3.13 million $ 435,762
Jul 11, 11 AM $ 0.000455
+0.06%
$ 3.13 million $ 436,529
Jul 11, 10 AM $ 0.000454
+0.69%
$ 3.13 million $ 436,860
Jul 11, 9 AM $ 0.000451
-0.48%
$ 3.1 million $ 437,830
Jul 11, 8 AM $ 0.000453
+0.58%
$ 3.12 million $ 442,013
Jul 11, 7 AM $ 0.000451
-0.06%
$ 3.1 million $ 444,361
Jul 11, 6 AM $ 0.000451
+0.63%
$ 3.1 million $ 441,973
Jul 11, 5 AM $ 0.000448
+0.16%
$ 3.08 million $ 447,753
Jul 11, 4 AM $ 0.000447
+0.17%
$ 3.08 million $ 451,465
Jul 11, 3 AM $ 0.000446
-0.12%
$ 3.07 million $ 457,997
Jul 11, 2 AM $ 0.000447
-1.07%
$ 3.08 million $ 455,387
Jul 11, 1 AM $ 0.000452
+1.89%
$ 3.11 million $ 457,874
Jul 11, 12 AM $ 0.000443
-0.24%
$ 3.05 million $ 455,694
Jul 10, 11 PM $ 0.000445
-0.15%
$ 3.06 million $ 460,883
Jul 10, 10 PM $ 0.000445
-1.35%
$ 3.06 million $ 456,134
Jul 10, 9 PM $ 0.000452
-0.33%
$ 3.11 million $ 453,788
Jul 10, 8 PM $ 0.000455
+0.71%
$ 3.13 million $ 446,356
Jul 10, 7 PM $ 0.000452
+0.53%
$ 3.11 million $ 395,282
Jul 10, 6 PM $ 0.000449
-1.45%
$ 3.09 million $ 393,078
Jul 10, 5 PM $ 0.000456
+0.36%
$ 3.14 million $ 390,104
Jul 10, 4 PM $ 0.000455
-0.59%
$ 3.13 million $ 397,506
Jul 10, 3 PM $ 0.000457
-0.10%
$ 3.15 million $ 398,985
Jul 10, 2 PM $ 0.000458
-0.27%
$ 3.15 million $ 398,973
Jul 10, 1 PM $ 0.000459
-0.21%
$ 3.16 million $ 397,226
Jul 10, 12 PM $ 0.00046
-0.09%
$ 3.17 million $ 398,445
Jul 10, 11 AM $ 0.000461
+0.29%
$ 3.17 million $ 398,720
Jul 10, 10 AM $ 0.000459
+0.17%
$ 3.16 million $ 402,683
Jul 10, 9 AM $ 0.000459
-0.40%
$ 3.16 million $ 399,795
Jul 10, 8 AM $ 0.000461
-0.32%
$ 3.17 million $ 395,102
Jul 10, 7 AM $ 0.000462
+0.15%
$ 3.18 million $ 445,306
Jul 10, 6 AM $ 0.000462
-0.66%
$ 3.18 million $ 441,973
Jul 10, 5 AM $ 0.000465
+0.38%
$ 3.2 million $ 444,779
Jul 10, 4 AM $ 0.000463
-1.34%
$ 3.18 million $ 444,203
Jul 10, 3 AM $ 0.000469
-0.01%
$ 3.23 million $ 439,491
Jul 10, 2 AM $ 0.000469
-0.09%
$ 3.23 million $ 436,881
Jul 10, 1 AM $ 0.00047
+1.78%
$ 3.23 million $ 431,033
Jul 10, 12 AM $ 0.000462
-0.28%
$ 3.18 million $ 428,446
Jul 9, 11 PM $ 0.000463
+0.02%
$ 3.18 million $ 426,023
Jul 9, 10 PM $ 0.000463
+0.68%
$ 3.19 million $ 424,087
Jul 9, 9 PM $ 0.00046
-6.02%
$ 3.17 million $ 425,380
Jul 9, 8 PM $ 0.00049
-0.99%
$ 3.37 million $ 386,073
Jul 9, 7 PM $ 0.000493
+2.10%
$ 3.39 million $ 386,053