GameStop Historical Data

GME Page 7
Download
Date Close Price change Market cap Trading volume
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
Jul 9, 6 PM $ 0.000494
+1.81%
$ 3.4 million $ 382,326
Jul 9, 5 PM $ 0.000485
+0.91%
$ 3.34 million $ 379,743
Jul 9, 4 PM $ 0.000481
-0.72%
$ 3.31 million $ 373,930
Jul 9, 3 PM $ 0.000484
-2.70%
$ 3.33 million $ 374,773
Jul 9, 2 PM $ 0.000497
+0.85%
$ 3.42 million $ 375,253
Jul 9, 1 PM $ 0.000493
-0.72%
$ 3.39 million $ 375,030
Jul 9, 12 PM $ 0.000496
-0.51%
$ 3.41 million $ 378,698
Jul 9, 11 AM $ 0.000499
-0.36%
$ 3.43 million $ 378,211
Jul 9, 10 AM $ 0.000501
-0.59%
$ 3.45 million $ 378,456
Jul 9, 9 AM $ 0.000504
-0.30%
$ 3.47 million $ 383,889
Jul 9, 8 AM $ 0.000505
-0.90%
$ 3.47 million $ 389,286
Jul 9, 7 AM $ 0.000509
+0.16%
$ 3.51 million $ 426,456
Jul 9, 6 AM $ 0.000509
+0.10%
$ 3.5 million $ 422,992
Jul 9, 5 AM $ 0.000508
+1.02%
$ 3.5 million $ 420,557
Jul 9, 4 AM $ 0.000503
+0.47%
$ 3.46 million $ 418,925
Jul 9, 3 AM $ 0.000501
+0.38%
$ 3.45 million $ 420,217
Jul 9, 2 AM $ 0.000499
-1.39%
$ 3.43 million $ 390,852
Jul 9, 1 AM $ 0.000506
+0.91%
$ 3.48 million $ 418,689
Jul 9, 12 AM $ 0.000502
+0.13%
$ 3.45 million $ 419,747
Jul 8, 11 PM $ 0.000501
+0.08%
$ 3.45 million $ 395,577
Jul 8, 10 PM $ 0.000501
-0.15%
$ 3.45 million $ 402,355
Jul 8, 9 PM $ 0.000501
+0.26%
$ 3.45 million $ 428,458
Jul 8, 8 PM $ 0.000501
+0.10%
$ 3.44 million $ 404,677
Jul 8, 7 PM $ 0.0005
-0.03%
$ 3.44 million $ 403,504
Jul 8, 6 PM $ 0.0005
+0.17%
$ 3.44 million $ 406,991
Jul 8, 5 PM $ 0.000501
-0.10%
$ 3.45 million $ 411,825
Jul 8, 4 PM $ 0.000501
+0.52%
$ 3.45 million $ 412,753
Jul 8, 3 PM $ 0.000498
-0.81%
$ 3.43 million $ 411,185
Jul 8, 2 PM $ 0.000503
+0.86%
$ 3.46 million $ 405,196
Jul 8, 1 PM $ 0.000498
-0.40%
$ 3.43 million $ 406,893
Jul 8, 12 PM $ 0.0005
-0.62%
$ 3.44 million $ 401,531
Jul 8, 11 AM $ 0.000503
+0.38%
$ 3.46 million $ 402,876
Jul 8, 10 AM $ 0.000501
+0.14%
$ 3.45 million $ 400,816
Jul 8, 9 AM $ 0.0005
-0.10%
$ 3.44 million $ 397,076
Jul 8, 8 AM $ 0.000501
-1.35%
$ 3.45 million $ 395,107
Jul 8, 7 AM $ 0.000508
-0.61%
$ 3.49 million $ 411,925
Jul 8, 6 AM $ 0.000511
-0.49%
$ 3.52 million $ 413,849
Jul 8, 5 AM $ 0.000514
+0.84%
$ 3.53 million $ 409,870
Jul 8, 4 AM $ 0.000509
-0.56%
$ 3.5 million $ 414,253
Jul 8, 3 AM $ 0.000512
+0.59%
$ 3.52 million $ 412,440
Jul 8, 2 AM $ 0.000509
-0.08%
$ 3.5 million $ 414,530
Jul 8, 1 AM $ 0.000509
-2.23%
$ 3.5 million $ 420,609
Jul 8, 12 AM $ 0.000521
+0.44%
$ 3.59 million $ 421,266
Jul 7, 11 PM $ 0.000519
-0.93%
$ 3.57 million $ 398,278
Jul 7, 10 PM $ 0.000524
+0.08%
$ 3.6 million $ 422,975
Jul 7, 9 PM $ 0.000523
-0.45%
$ 3.6 million $ 421,495
Jul 7, 8 PM $ 0.000526
-0.19%
$ 3.62 million $ 421,844
Jul 7, 7 PM $ 0.000526
+0.10%
$ 3.62 million $ 391,196