GameStop Historical Data

GMEB
Download
Date Close Price change Market cap Trading volume
10:03 PM $ 18.56
+0.07%
$ -- $ 49.17 million
10:02 PM $ 18.5
-0.10%
$ -- $ 49.05 million
10:01 PM $ 18.79
+1.33%
$ -- $ 49.15 million
10:00 PM $ 18.54
+0.35%
$ -- $ 49.45 million
9:59 PM $ 18.48
-0.31%
$ -- $ 49.25 million
9:58 PM $ 18.55
-0.24%
$ -- $ 49.78 million
9:57 PM $ 18.58
+0.25%
$ -- $ 49.76 million
9:56 PM $ 18.56
-0.12%
$ -- $ 49.71 million
9:55 PM $ 18.59
+0.14%
$ -- $ 49.57 million
9:54 PM $ 18.56
+0.08%
$ -- $ 49.71 million
9:53 PM $ 18.54
-0.01%
$ -- $ 49.95 million
9:52 PM $ 18.55
+0.04%
$ -- $ 49.97 million
9:51 PM $ 18.53
+0.83%
$ -- $ 49.9 million
9:50 PM $ 18.48
-0.66%
$ -- $ 49.32 million
9:49 PM $ 18.6
+0.30%
$ -- $ 49.41 million
9:48 PM $ 18.54
+0.32%
$ -- $ 49.79 million
9:47 PM $ 18.49
-0.21%
$ -- $ 49.74 million
9:46 PM $ 18.53
-0.27%
$ -- $ 49.74 million
9:45 PM $ 18.58
-1.07%
$ -- $ 49.72 million
9:44 PM $ 18.78
+1.97%
$ -- $ 50.05 million
9:43 PM $ 18.43
+0.62%
$ -- $ 50.85 million
9:42 PM $ 18.48
-0.92%
$ -- $ 50.53 million
9:41 PM $ 18.67
+0.54%
$ -- $ 50.34 million
9:40 PM $ 18.57
+0.15%
$ -- $ 50.75 million
9:39 PM $ 18.53
+0.54%
$ -- $ 50.1 million
9:38 PM $ 18.48
-0.44%
$ -- $ 49.83 million
9:37 PM $ 18.56
+0.10%
$ -- $ 49.9 million
9:36 PM $ 18.56
+0.52%
$ -- $ 50.32 million
9:35 PM $ 18.46
+0.15%
$ -- $ 49.6 million
9:34 PM $ 18.51
+0.38%
$ -- $ 49.75 million
9:33 PM $ 18.43
-2.80%
$ -- $ 49.3 million
9:32 PM $ 18.83
+1.53%
$ -- $ 49.89 million
9:31 PM $ 18.55
-0.13%
$ -- $ 49.27 million
9:30 PM $ 18.59
+0.03%
$ -- $ 49.49 million
9:29 PM $ 18.58
+0.04%
$ -- $ 49.53 million
9:28 PM $ 18.57
+0.36%
$ -- $ 49.46 million
9:27 PM $ 18.56
+0.04%
$ -- $ 49.36 million
9:26 PM $ 18.55
+0.00%
$ -- $ 49.77 million
9:25 PM $ 18.55
-0.06%
$ -- $ 49.45 million
9:24 PM $ 18.56
+0.11%
$ -- $ 49.32 million
9:23 PM $ 18.54
-0.01%
$ -- $ 49.4 million
9:22 PM $ 18.55
+0.08%
$ -- $ 49.42 million
9:21 PM $ 18.53
-0.16%
$ -- $ 46.9 million
9:20 PM $ 18.67
+0.34%
$ -- $ 50.6 million
9:19 PM $ 18.61
+0.05%
$ -- $ 50.33 million
9:18 PM $ 18.6
+0.28%
$ -- $ 50.06 million
9:17 PM $ 18.55
-1.07%
$ -- $ 49.99 million
9:16 PM $ 18.75
-0.72%
$ -- $ 49.98 million
9:15 PM $ 18.93
+2.06%
$ -- $ 50.17 million
9:14 PM $ 18.55
-0.03%
$ -- $ 44.77 million
Download