GameStop Historical Data

GME Page 2
Download
Date Close Price change Market cap Trading volume
Jun 23, 2 PM $ 0.0₅8
-1.28%
$ 3.29 million $ 36,087
Jun 23, 1 PM $ 0.0₅809
-4.77%
$ 3.33 million $ 35,668
Jun 23, 12 PM $ 0.0₅849
-1.92%
$ 3.49 million $ 27,024
Jun 23, 11 AM $ 0.0₅867
-0.44%
$ 3.56 million $ 24,490
Jun 23, 10 AM $ 0.0₅87
-0.06%
$ 3.58 million $ 23,226
Jun 23, 9 AM $ 0.0₅871
-0.94%
$ 3.58 million $ 22,604
Jun 23, 8 AM $ 0.0₅879
-1.68%
$ 3.62 million $ 22,480
Jun 23, 7 AM $ 0.0₅894
+0.29%
$ 3.68 million $ 22,046
Jun 23, 6 AM $ 0.0₅892
-1.52%
$ 3.67 million $ 22,111
Jun 23, 5 AM $ 0.0₅906
-0.47%
$ 3.72 million $ 22,811
Jun 23, 4 AM $ 0.0₅91
+0.15%
$ 3.74 million $ 22,552
Jun 23, 3 AM $ 0.0₅91
+0.08%
$ 3.74 million $ 22,563
Jun 23, 2 AM $ 0.0₅909
+1.25%
$ 3.74 million $ 22,284
Jun 23, 1 AM $ 0.0₅898
+0.01%
$ 3.69 million $ 20,629
Jun 23, 12 AM $ 0.0₅898
-0.34%
$ 3.69 million $ 20,789
Jun 22, 11 PM $ 0.0₅901
+0.15%
$ 3.7 million $ 20,694
Jun 22, 10 PM $ 0.0₅9
-0.17%
$ 3.7 million $ 20,857
Jun 22, 9 PM $ 0.0₅901
-0.23%
$ 3.71 million $ 20,690
Jun 22, 8 PM $ 0.0₅903
+0.15%
$ 3.72 million $ 20,609
Jun 22, 7 PM $ 0.0₅9
-0.63%
$ 3.7 million $ 19,131
Jun 22, 6 PM $ 0.0₅906
-0.73%
$ 3.73 million $ 18,296
Jun 22, 5 PM $ 0.0₅913
+0.32%
$ 3.75 million $ 19,490
Jun 22, 4 PM $ 0.0₅91
-1.09%
$ 3.74 million $ 19,467
Jun 22, 3 PM $ 0.0₅92
-0.32%
$ 3.78 million $ 23,449
Jun 22, 2 PM $ 0.0₅923
-0.13%
$ 3.8 million $ 23,693
Jun 22, 1 PM $ 0.0₅924
+0.15%
$ 3.8 million $ 23,747
Jun 22, 12 PM $ 0.0₅922
-0.05%
$ 3.79 million $ 23,580
Jun 22, 11 AM $ 0.0₅923
+1.04%
$ 3.8 million $ 22,775
Jun 22, 10 AM $ 0.0₅913
-0.03%
$ 3.76 million $ 22,914
Jun 22, 9 AM $ 0.0₅915
-0.12%
$ 3.76 million $ 23,502
Jun 22, 8 AM $ 0.0₅911
-0.07%
$ 3.75 million $ 24,111
Jun 22, 7 AM $ 0.0₅912
-0.19%
$ 3.75 million $ 24,149
Jun 22, 6 AM $ 0.0₅913
+0.07%
$ 3.76 million $ 24,207
Jun 22, 5 AM $ 0.0₅913
-0.14%
$ 3.75 million $ 24,219
Jun 22, 4 AM $ 0.0₅913
-0.20%
$ 3.76 million $ 24,090
Jun 22, 3 AM $ 0.0₅915
+0.17%
$ 3.76 million $ 24,433
Jun 22, 2 AM $ 0.0₅914
-0.32%
$ 3.76 million $ 24,584
Jun 22, 1 AM $ 0.0₅917
+1.15%
$ 3.77 million $ 24,993
Jun 22, 12 AM $ 0.0₅906
+0.07%
$ 3.73 million $ 24,757
Jun 21, 11 PM $ 0.0₅906
-0.20%
$ 3.72 million $ 24,428
Jun 21, 10 PM $ 0.0₅907
-0.18%
$ 3.73 million $ 24,536
Jun 21, 9 PM $ 0.0₅909
+0.13%
$ 3.74 million $ 24,325
Jun 21, 8 PM $ 0.0₅909
-0.27%
$ 3.74 million $ 24,228
Jun 21, 7 PM $ 0.0₅911
+0.02%
$ 3.75 million $ 24,881
Jun 21, 6 PM $ 0.0₅911
-0.14%
$ 3.75 million $ 24,970
Jun 21, 5 PM $ 0.0₅912
+0.54%
$ 3.75 million $ 24,542
Jun 21, 4 PM $ 0.0₅908
+0.33%
$ 3.73 million $ 24,063
Jun 21, 3 PM $ 0.0₅905
+0.45%
$ 3.72 million $ 19,772
Jun 21, 2 PM $ 0.0₅901
+0.10%
$ 3.71 million $ 19,370
Jun 21, 1 PM $ 0.0₅9
-0.01%
$ 3.7 million $ 19,127