GameStop Historical Data

GME Page 11
Download
Date Close Price change Market cap Trading volume
May 15, 2 PM $ 0.00063
-0.67%
$ 4.33 million $ 299,354
May 15, 1 PM $ 0.000634
-2.11%
$ 4.36 million $ 300,496
May 15, 12 PM $ 0.000647
-0.92%
$ 4.46 million $ 295,398
May 15, 11 AM $ 0.000653
+0.62%
$ 4.49 million $ 304,263
May 15, 10 AM $ 0.000649
-0.18%
$ 4.47 million $ 307,416
May 15, 9 AM $ 0.00065
-0.04%
$ 4.47 million $ 299,334
May 15, 8 AM $ 0.000651
-0.23%
$ 4.48 million $ 307,376
May 15, 7 AM $ 0.000652
+0.48%
$ 4.49 million $ 318,444
May 15, 6 AM $ 0.000649
+0.29%
$ 4.46 million $ 310,776
May 15, 5 AM $ 0.000647
-0.72%
$ 4.45 million $ 308,954
May 15, 4 AM $ 0.000652
-0.33%
$ 4.49 million $ 308,482
May 15, 3 AM $ 0.000654
+1.19%
$ 4.5 million $ 308,515
May 15, 2 AM $ 0.000646
+0.01%
$ 4.45 million $ 300,692
May 15, 1 AM $ 0.000646
-0.83%
$ 4.45 million $ 289,414
May 15, 12 AM $ 0.000652
+0.32%
$ 4.48 million $ 307,151
May 14, 11 PM $ 0.00065
-0.15%
$ 4.47 million $ 318,233
May 14, 10 PM $ 0.00065
-0.15%
$ 4.48 million $ 321,027
May 14, 9 PM $ 0.000651
-0.12%
$ 4.48 million $ 326,523
May 14, 8 PM $ 0.000652
-0.46%
$ 4.49 million $ 331,536
May 14, 7 PM $ 0.000655
-1.39%
$ 4.51 million $ 322,353
May 14, 6 PM $ 0.000664
+0.02%
$ 4.57 million $ 331,210
May 14, 5 PM $ 0.000664
-0.51%
$ 4.57 million $ 324,848
May 14, 4 PM $ 0.000666
-0.76%
$ 4.59 million $ 1.45 million
May 14, 3 PM $ 0.000671
+0.50%
$ 4.62 million $ 1.45 million
May 14, 2 PM $ 0.000668
+0.50%
$ 4.6 million $ 1.44 million
May 14, 1 PM $ 0.000665
-0.27%
$ 4.57 million $ 1.45 million
May 14, 12 PM $ 0.000667
+1.67%
$ 4.59 million $ 1.44 million
May 14, 11 AM $ 0.000656
-1.07%
$ 4.51 million $ 1.45 million
May 14, 10 AM $ 0.000662
+1.62%
$ 4.56 million $ 1.43 million
May 14, 9 AM $ 0.000652
-0.07%
$ 4.48 million $ 1.43 million
May 14, 8 AM $ 0.000652
-2.28%
$ 4.49 million $ 1.37 million
May 14, 7 AM $ 0.000667
-0.48%
$ 4.59 million $ 321,591
May 14, 6 AM $ 0.000671
+0.29%
$ 4.61 million $ 1.41 million
May 14, 5 AM $ 0.000669
+0.40%
$ 4.6 million $ 1.41 million
May 14, 4 AM $ 0.000666
-0.01%
$ 4.58 million $ 1.41 million
May 14, 3 AM $ 0.000666
+0.14%
$ 4.58 million $ 1.41 million
May 14, 2 AM $ 0.000665
-0.11%
$ 4.58 million $ 1.41 million
May 14, 1 AM $ 0.000666
-1.29%
$ 4.58 million $ 1.41 million
May 14, 12 AM $ 0.000674
-1.36%
$ 4.64 million $ 1.01 million
May 13, 11 PM $ 0.000684
+0.07%
$ 4.7 million $ 2.46 million
May 13, 10 PM $ 0.000683
-0.66%
$ 4.7 million $ 2.48 million
May 13, 9 PM $ 0.000688
-0.84%
$ 4.73 million $ 12.45 million
May 13, 8 PM $ 0.000694
+0.31%
$ 4.77 million $ 12.46 million
May 13, 7 PM $ 0.000692
+0.27%
$ 4.76 million $ 12.46 million
May 13, 6 PM $ 0.00069
+0.86%
$ 4.75 million $ 12.49 million
May 13, 5 PM $ 0.000684
+0.00%
$ 4.71 million $ 12.5 million
May 13, 4 PM $ 0.000684
-0.22%
$ 4.71 million $ 12.54 million
May 13, 3 PM $ 0.000685
-2.06%
$ 4.72 million $ 12.51 million
May 13, 2 PM $ 0.0007
-1.41%
$ 4.82 million $ 539,978
May 13, 1 PM $ 0.00071
-1.42%
$ 4.89 million $ 13.89 million