GameStop Historical Data

GME Page 10
Download
Date Close Price change Market cap Trading volume
May 17, 3 PM $ 0.000613
-0.42%
$ 4.22 million $ 261,130
May 17, 2 PM $ 0.000615
+2.54%
$ 4.23 million $ 257,498
May 17, 1 PM $ 0.0006
-0.02%
$ 4.13 million $ 233,677
May 17, 12 PM $ 0.0006
-0.04%
$ 4.13 million $ 234,666
May 17, 11 AM $ 0.0006
+0.42%
$ 4.13 million $ 234,123
May 17, 10 AM $ 0.000597
-1.00%
$ 4.11 million $ 247,916
May 17, 9 AM $ 0.000603
+0.69%
$ 4.15 million $ 256,072
May 17, 8 AM $ 0.000599
+0.08%
$ 4.12 million $ 259,257
May 17, 7 AM $ 0.000599
+0.30%
$ 4.12 million $ 255,776
May 17, 6 AM $ 0.000597
-0.17%
$ 4.11 million $ 258,356
May 17, 5 AM $ 0.000598
+0.31%
$ 4.11 million $ 261,356
May 17, 4 AM $ 0.000596
-0.16%
$ 4.1 million $ 257,802
May 17, 3 AM $ 0.000597
+0.09%
$ 4.11 million $ 257,280
May 17, 2 AM $ 0.000596
+0.56%
$ 4.1 million $ 256,588
May 17, 1 AM $ 0.000593
-0.96%
$ 4.08 million $ 256,701
May 17, 12 AM $ 0.000599
-0.19%
$ 4.12 million $ 253,924
May 16, 11 PM $ 0.0006
-0.39%
$ 4.13 million $ 254,903
May 16, 10 PM $ 0.000602
+0.40%
$ 4.14 million $ 254,083
May 16, 9 PM $ 0.0006
+0.30%
$ 4.13 million $ 272,334
May 16, 8 PM $ 0.000598
-0.93%
$ 4.12 million $ 272,523
May 16, 7 PM $ 0.000605
-0.24%
$ 4.16 million $ 267,645
May 16, 6 PM $ 0.000607
-0.65%
$ 4.18 million $ 265,842
May 16, 5 PM $ 0.000612
-0.01%
$ 4.21 million $ 261,699
May 16, 4 PM $ 0.000613
+0.68%
$ 4.22 million $ 265,872
May 16, 3 PM $ 0.000609
-0.71%
$ 4.19 million $ 265,212
May 16, 2 PM $ 0.000613
-0.04%
$ 4.22 million $ 268,277
May 16, 1 PM $ 0.000613
+0.06%
$ 4.22 million $ 268,707
May 16, 12 PM $ 0.000613
+0.25%
$ 4.22 million $ 281,111
May 16, 11 AM $ 0.000612
+0.49%
$ 4.21 million $ 280,553
May 16, 10 AM $ 0.000609
-1.16%
$ 4.19 million $ 286,762
May 16, 9 AM $ 0.000616
-1.44%
$ 4.24 million $ 279,800
May 16, 8 AM $ 0.000625
+0.07%
$ 4.3 million $ 277,363
May 16, 7 AM $ 0.000624
-0.10%
$ 4.3 million $ 278,045
May 16, 6 AM $ 0.000625
-0.29%
$ 4.3 million $ 273,117
May 16, 5 AM $ 0.000627
-0.24%
$ 4.31 million $ 274,572
May 16, 4 AM $ 0.000628
-0.40%
$ 4.32 million $ 281,342
May 16, 3 AM $ 0.000631
-0.01%
$ 4.34 million $ 289,585
May 16, 2 AM $ 0.00063
-0.28%
$ 4.33 million $ 304,028
May 16, 1 AM $ 0.000631
-0.90%
$ 4.34 million $ 307,753
May 16, 12 AM $ 0.000637
-0.28%
$ 4.38 million $ 312,930
May 15, 11 PM $ 0.000638
+0.14%
$ 4.39 million $ 307,343
May 15, 10 PM $ 0.000637
+1.67%
$ 4.39 million $ 307,682
May 15, 9 PM $ 0.000627
+0.00%
$ 4.31 million $ 289,324
May 15, 8 PM $ 0.000627
-0.04%
$ 4.31 million $ 286,975
May 15, 7 PM $ 0.000627
-0.48%
$ 4.32 million $ 296,827
May 15, 6 PM $ 0.00063
-1.04%
$ 4.34 million $ 297,932
May 15, 5 PM $ 0.000637
-0.30%
$ 4.38 million $ 287,440
May 15, 4 PM $ 0.000639
+0.37%
$ 4.39 million $ 292,621
May 15, 3 PM $ 0.000636
+1.05%
$ 4.38 million $ 297,367
May 15, 2 PM $ 0.00063
-0.67%
$ 4.33 million $ 299,354