GameStop Historical Data

GME Page 9
Download
Date Close Price change Market cap Trading volume
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
Jul 5, 5 PM $ 0.000527
-0.49%
$ 3.62 million $ 405,649
Jul 5, 4 PM $ 0.000529
-0.26%
$ 3.64 million $ 407,132
Jul 5, 3 PM $ 0.00053
-0.47%
$ 3.65 million $ 408,118
Jul 5, 2 PM $ 0.000533
-0.18%
$ 3.67 million $ 411,476
Jul 5, 1 PM $ 0.000534
+0.38%
$ 3.67 million $ 411,611
Jul 5, 12 PM $ 0.000532
-0.11%
$ 3.66 million $ 411,201
Jul 5, 11 AM $ 0.000532
+0.27%
$ 3.66 million $ 413,568
Jul 5, 10 AM $ 0.000531
+0.23%
$ 3.65 million $ 415,851
Jul 5, 9 AM $ 0.000529
-0.46%
$ 3.64 million $ 464,624
Jul 5, 8 AM $ 0.000532
+6.56%
$ 3.66 million $ 418,596
Jul 5, 7 AM $ 0.000499
+0.36%
$ 3.44 million $ 408,591
Jul 5, 6 AM $ 0.000497
+0.35%
$ 3.42 million $ 409,377
Jul 5, 5 AM $ 0.000496
-0.65%
$ 3.41 million $ 411,180
Jul 5, 4 AM $ 0.000499
+0.77%
$ 3.43 million $ 405,687
Jul 5, 3 AM $ 0.000495
+1.09%
$ 3.4 million $ 402,606
Jul 5, 2 AM $ 0.000489
-1.01%
$ 3.37 million $ 404,476
Jul 5, 1 AM $ 0.000495
-0.47%
$ 3.4 million $ 403,346
Jul 5, 12 AM $ 0.000497
-0.46%
$ 3.42 million $ 403,340
Jul 4, 11 PM $ 0.000499
+0.07%
$ 3.44 million $ 400,381
Jul 4, 10 PM $ 0.000499
+0.01%
$ 3.43 million $ 398,518
Jul 4, 9 PM $ 0.000499
-0.24%
$ 3.43 million $ 397,989
Jul 4, 8 PM $ 0.0005
-0.05%
$ 3.44 million $ 393,400
Jul 4, 7 PM $ 0.0005
-0.20%
$ 3.44 million $ 393,319
Jul 4, 6 PM $ 0.000502
-0.71%
$ 3.45 million $ 393,153
Jul 4, 5 PM $ 0.000504
-0.52%
$ 3.47 million $ 389,442
Jul 4, 4 PM $ 0.000507
-0.24%
$ 3.49 million $ 389,230
Jul 4, 3 PM $ 0.000508
+0.31%
$ 3.5 million $ 382,950
Jul 4, 2 PM $ 0.000507
-0.14%
$ 3.49 million $ 379,869
Jul 4, 1 PM $ 0.000507
+0.20%
$ 3.49 million $ 378,078
Jul 4, 12 PM $ 0.000506
-0.28%
$ 3.48 million $ 374,159
Jul 4, 11 AM $ 0.000508
-0.11%
$ 3.5 million $ 377,377
Jul 4, 10 AM $ 0.000509
-0.86%
$ 3.5 million $ 375,905
Jul 4, 9 AM $ 0.000513
+0.01%
$ 3.53 million $ 372,855
Jul 4, 8 AM $ 0.000513
-0.57%
$ 3.53 million $ 375,675
Jul 4, 7 AM $ 0.000516
+1.24%
$ 3.55 million $ 378,374
Jul 4, 6 AM $ 0.00051
-0.68%
$ 3.51 million $ 379,523
Jul 4, 5 AM $ 0.000513
-0.88%
$ 3.53 million $ 379,606
Jul 4, 4 AM $ 0.000518
+1.10%
$ 3.56 million $ 384,887
Jul 4, 3 AM $ 0.000512
+0.23%
$ 3.52 million $ 388,501
Jul 4, 2 AM $ 0.000511
+0.29%
$ 3.52 million $ 384,935
Jul 4, 1 AM $ 0.00051
-0.48%
$ 3.51 million $ 386,492
Jul 4, 12 AM $ 0.000512
-0.12%
$ 3.52 million $ 386,146
Jul 3, 11 PM $ 0.000513
-0.32%
$ 3.53 million $ 389,929
Jul 3, 10 PM $ 0.000514
-0.23%
$ 3.54 million $ 391,765
Jul 3, 9 PM $ 0.000515
-0.21%
$ 3.55 million $ 394,390
Jul 3, 8 PM $ 0.000516
-0.40%
$ 3.55 million $ 398,555
Jul 3, 7 PM $ 0.000518
+0.73%
$ 3.57 million $ 400,267
Jul 3, 6 PM $ 0.000515
+1.37%
$ 3.55 million $ 399,643