GameStop Historical Data

GME Page 8
Download
Date Close Price change Market cap Trading volume
Jul 7, 7 PM $ 0.000526
+0.10%
$ 3.62 million $ 391,196
Jul 7, 6 PM $ 0.00053
-1.06%
$ 3.65 million $ 393,447
Jul 7, 5 PM $ 0.000536
+0.98%
$ 3.69 million $ 391,952
Jul 7, 4 PM $ 0.000531
-0.25%
$ 3.65 million $ 391,137
Jul 7, 3 PM $ 0.000533
+0.87%
$ 3.66 million $ 391,752
Jul 7, 2 PM $ 0.000528
+1.05%
$ 3.63 million $ 396,363
Jul 7, 1 PM $ 0.000523
-0.84%
$ 3.6 million $ 398,677
Jul 7, 12 PM $ 0.000527
+0.56%
$ 3.63 million $ 400,098
Jul 7, 11 AM $ 0.000524
-0.30%
$ 3.61 million $ 400,070
Jul 7, 10 AM $ 0.000526
-0.16%
$ 3.62 million $ 400,012
Jul 7, 9 AM $ 0.000526
+0.24%
$ 3.62 million $ 394,277
Jul 7, 8 AM $ 0.000525
-1.00%
$ 3.61 million $ 393,015
Jul 7, 7 AM $ 0.000531
+0.67%
$ 3.65 million $ 432,252
Jul 7, 6 AM $ 0.000527
-0.68%
$ 3.63 million $ 383,429
Jul 7, 5 AM $ 0.000531
-0.04%
$ 3.65 million $ 433,115
Jul 7, 4 AM $ 0.000531
-0.34%
$ 3.65 million $ 434,374
Jul 7, 3 AM $ 0.000532
-0.46%
$ 3.66 million $ 435,262
Jul 7, 2 AM $ 0.000535
-0.96%
$ 3.68 million $ 437,921
Jul 7, 1 AM $ 0.00054
-0.66%
$ 3.72 million $ 433,930
Jul 7, 12 AM $ 0.000544
-0.39%
$ 3.74 million $ 434,011
Jul 6, 11 PM $ 0.000546
+0.64%
$ 3.76 million $ 431,404
Jul 6, 10 PM $ 0.000543
-0.94%
$ 3.73 million $ 385,098
Jul 6, 9 PM $ 0.000548
+2.49%
$ 3.77 million $ 433,301
Jul 6, 8 PM $ 0.000535
+0.74%
$ 3.68 million $ 386,841
Jul 6, 7 PM $ 0.000531
-0.41%
$ 3.65 million $ 388,951
Jul 6, 6 PM $ 0.000533
-0.34%
$ 3.67 million $ 383,131
Jul 6, 5 PM $ 0.000534
-1.18%
$ 3.67 million $ 382,468
Jul 6, 4 PM $ 0.000539
+0.44%
$ 3.71 million $ 383,039
Jul 6, 3 PM $ 0.000539
+2.01%
$ 3.71 million $ 386,209
Jul 6, 2 PM $ 0.000528
+0.11%
$ 3.63 million $ 383,423
Jul 6, 1 PM $ 0.000527
+0.24%
$ 3.63 million $ 428,053
Jul 6, 12 PM $ 0.000526
-1.71%
$ 3.62 million $ 381,073
Jul 6, 11 AM $ 0.000535
+0.64%
$ 3.68 million $ 382,111
Jul 6, 10 AM $ 0.000531
-0.47%
$ 3.66 million $ 380,513
Jul 6, 9 AM $ 0.000534
-0.06%
$ 3.67 million $ 384,373
Jul 6, 8 AM $ 0.000535
-0.32%
$ 3.68 million $ 388,706
Jul 6, 7 AM $ 0.000536
+0.46%
$ 3.69 million $ 397,975
Jul 6, 6 AM $ 0.000534
+0.35%
$ 3.67 million $ 402,442
Jul 6, 5 AM $ 0.000532
-0.85%
$ 3.66 million $ 398,282
Jul 6, 4 AM $ 0.000536
+0.44%
$ 3.69 million $ 398,108
Jul 6, 3 AM $ 0.000534
-1.05%
$ 3.67 million $ 400,059
Jul 6, 2 AM $ 0.000539
-1.03%
$ 3.71 million $ 398,955
Jul 6, 1 AM $ 0.000545
-0.15%
$ 3.75 million $ 401,684
Jul 6, 12 AM $ 0.000546
+0.12%
$ 3.76 million $ 401,399
Jul 5, 11 PM $ 0.000545
+0.36%
$ 3.75 million $ 403,675
Jul 5, 10 PM $ 0.000544
-0.08%
$ 3.74 million $ 404,071
Jul 5, 9 PM $ 0.000544
+3.56%
$ 3.75 million $ 404,778
Jul 5, 8 PM $ 0.000524
-0.31%
$ 3.6 million $ 403,508
Jul 5, 7 PM $ 0.000523
-0.43%
$ 3.6 million $ 402,143
Jul 5, 6 PM $ 0.000524
-0.48%
$ 3.61 million $ 403,178