GameStop Historical Data

GME
Download
Date Close Price change Market cap Trading volume
Jun 13, 6 PM $ 0.0₅627
-12.84%
$ 6,259 $ 424
Jun 11, 8 PM $ 0.0₅614
+0.00%
$ 6,128 $ 57
Jun 11, 4 AM $ 0.0₅584
+0.00%
$ 5,832 $ 6
Jun 8, 10 AM $ 0.0₅599
+0.00%
$ 5,985 $ 7
Jun 5, 6 PM $ 0.0₅651
+0.00%
$ 6,506 $ 46
Jun 3, 2 PM $ 0.0₅78
+0.00%
$ 7,790 $ 1,053
Jun 3, 12 PM $ 0.0₅8
+4.72%
$ 7,986 $ 1,041
Jun 3, 11 AM $ 0.0₅805
+0.00%
$ 8,040 $ 889
Jun 3, 6 AM $ 0.0₅799
+0.00%
$ 7,985 $ 1,007
Jun 2, 9 PM $ 0.0₅769
+0.00%
$ 7,682 $ 766
Jun 2, 8 PM $ 0.0₅769
+0.00%
$ 7,679 $ 618
Jun 2, 3 PM $ 0.0₅714
+0.00%
$ 7,132 $ 590
Jun 2, 2 PM $ 0.0₅715
+6.12%
$ 7,137 $ 484
Jun 2, 10 AM $ 0.0₅656
+0.23%
$ 6,547 $ 41
Jun 1, 11 PM $ 0.0₅682
+0.00%
$ 6,809 $ 72
May 30, 9 PM $ 0.0₅754
+0.00%
$ 7,532 $ 1,122
May 30, 2 PM $ 0.0₅816
-0.55%
$ 8,147 $ 1,271
May 30, 1 PM $ 0.0₅855
+0.00%
$ 8,542 $ 1,179
May 30, 11 AM $ 0.0₅877
+0.00%
$ 8,758 $ 1,173
May 30, 10 AM $ 0.0₅942
-4.79%
$ 9,409 $ 1,174
May 30, 2 AM $ 0.0000108
+0.00%
$ 10,781 $ 881
May 29, 11 PM $ 0.0000122
+2.06%
$ 12,156 $ 775
May 29, 10 PM $ 0.0000121
+0.00%
$ 12,132 $ 528
May 29, 5 PM $ 0.0000137
+0.00%
$ 13,701 $ 404
May 29, 12 PM $ 0.0000131
+0.00%
$ 13,068 $ 219
May 29, 3 AM $ 0.000013
+0.00%
$ -- $ 209
May 29, 1 AM $ 0.0000133
+0.00%
$ 13,283 $ 167
May 29, 12 AM $ 0.0000132
+0.00%
$ 13,137 $ 120
May 28, 11 PM $ 0.0000132
+0.00%
$ 13,157 $ 258
May 28, 10 PM $ 0.0000132
+0.00%
$ 13,213 $ 257
May 28, 5 PM $ 0.0000131
+0.00%
$ 13,099 $ 264
May 28, 1 PM $ 0.0000135
+0.00%
$ 13,435 $ 214
May 28, 12 AM $ 0.0000136
+0.00%
$ 13,553 $ 352
May 27, 3 PM $ 0.000014
+0.00%
$ 14,019 $ 391
May 27, 12 PM $ 0.0000148
+0.00%
$ 14,804 $ 294
May 27, 12 AM $ 0.0000146
+0.00%
$ 14,565 $ 207
May 26, 11 PM $ 0.0000146
+0.07%
$ 14,581 $ 204
May 26, 5 PM $ 0.0000151
+0.00%
$ 15,068 $ 204
May 26, 4 PM $ 0.0000147
+0.00%
$ 14,725 $ 181
May 25, 6 PM $ 0.0000154
+0.00%
$ 15,423 $ 249
May 25, 3 PM $ 0.0000154
+0.00%
$ 15,410 $ 182
May 25, 12 PM $ 0.0000155
+0.00%
$ 15,491 $ 243
May 25, 8 AM $ 0.0000155
+0.00%
$ 15,481 $ 244
May 25, 7 AM $ 0.0000155
+0.00%
$ 15,521 $ 240
May 25, 4 AM $ 0.0000157
+0.00%
$ 15,662 $ 181
May 24, 8 PM $ 0.0000161
+0.00%
$ 16,030 $ 175
May 24, 7 PM $ 0.000016
+0.00%
$ 16,024 $ 167
May 24, 2 PM $ 0.0000162
-3.13%
$ 16,152 $ 185
May 24, 11 AM $ 0.0000168
+0.32%
$ 16,780 $ 250
May 24, 5 AM $ 0.0000168
+0.00%
$ 16,742 $ 357
Download