GameStop Historical Data

GME Page 13
Download
Date Close Price change Market cap Trading volume
May 11, 12 PM $ 0.000769
-0.69%
$ 5.29 million $ 316,540
May 11, 11 AM $ 0.000774
+1.00%
$ 5.33 million $ 376,688
May 11, 10 AM $ 0.000766
-1.73%
$ 5.27 million $ 324,185
May 11, 9 AM $ 0.00078
+1.06%
$ 5.37 million $ 333,769
May 11, 8 AM $ 0.000772
-0.11%
$ 5.31 million $ 385,327
May 11, 7 AM $ 0.000773
+0.98%
$ 5.32 million $ 375,894
May 11, 6 AM $ 0.000766
-1.28%
$ 5.27 million $ 303,163
May 11, 5 AM $ 0.000776
+0.69%
$ 5.34 million $ 299,780
May 11, 4 AM $ 0.000771
+0.00%
$ 5.31 million $ 302,485
May 11, 3 AM $ 0.000771
+0.06%
$ 5.31 million $ 306,329
May 11, 2 AM $ 0.000771
-0.75%
$ 5.3 million $ 309,257
May 11, 1 AM $ 0.000777
+0.19%
$ 5.34 million $ 311,522
May 11, 12 AM $ 0.000775
-2.21%
$ 5.33 million $ 309,610
May 10, 11 PM $ 0.000793
+1.42%
$ 5.46 million $ 247,598
May 10, 10 PM $ 0.000782
+0.38%
$ 5.38 million $ 293,004
May 10, 9 PM $ 0.000779
+0.76%
$ 5.36 million $ 283,728
May 10, 8 PM $ 0.000773
-4.40%
$ 5.32 million $ 264,094
May 10, 7 PM $ 0.000808
-0.58%
$ 5.56 million $ 196,826
May 10, 6 PM $ 0.000814
+0.04%
$ 5.6 million $ 188,385
May 10, 5 PM $ 0.000814
+4.95%
$ 5.6 million $ 157,892
May 10, 4 PM $ 0.000776
-0.86%
$ 5.34 million $ 160,459
May 10, 3 PM $ 0.000783
+0.87%
$ 5.39 million $ 159,019
May 10, 2 PM $ 0.000776
+0.70%
$ 5.34 million $ 206,075
May 10, 1 PM $ 0.00077
+0.02%
$ 5.3 million $ 208,949
May 10, 12 PM $ 0.00077
-0.34%
$ 5.3 million $ 214,547
May 10, 11 AM $ 0.000773
+0.15%
$ 5.32 million $ 223,328
May 10, 10 AM $ 0.000771
-0.70%
$ 5.31 million $ 222,556
May 10, 9 AM $ 0.000777
+0.50%
$ 5.35 million $ 221,456
May 10, 8 AM $ 0.000773
+1.07%
$ 5.32 million $ 217,475
May 10, 7 AM $ 0.000765
+3.08%
$ 5.26 million $ 209,103
May 10, 6 AM $ 0.000742
+1.22%
$ 5.1 million $ 263,410
May 10, 5 AM $ 0.000733
+0.69%
$ 5.04 million $ 262,860
May 10, 4 AM $ 0.000728
+0.45%
$ 5.01 million $ 257,472
May 10, 3 AM $ 0.000725
+0.28%
$ 4.99 million $ 269,367
May 10, 2 AM $ 0.000722
-0.49%
$ 4.97 million $ 266,275
May 10, 1 AM $ 0.000726
-0.28%
$ 4.99 million $ 264,062
May 10, 12 AM $ 0.000728
+0.07%
$ 5.01 million $ 265,326
May 9, 11 PM $ 0.000727
-0.27%
$ 5 million $ 275,705
May 9, 10 PM $ 0.000729
+0.25%
$ 5.02 million $ 284,968
May 9, 9 PM $ 0.000727
-0.35%
$ 5 million $ 283,883
May 9, 8 PM $ 0.00073
+0.43%
$ 5.02 million $ 286,478
May 9, 7 PM $ 0.000727
+0.08%
$ 5 million $ 289,033
May 9, 6 PM $ 0.000726
+0.78%
$ 5 million $ 299,528
May 9, 5 PM $ 0.000721
-0.12%
$ 4.96 million $ 305,794
May 9, 4 PM $ 0.000721
+0.76%
$ 4.96 million $ 312,143
May 9, 3 PM $ 0.000716
-4.12%
$ 4.93 million $ 303,195
May 9, 2 PM $ 0.000746
-2.09%
$ 5.13 million $ 310,198
May 9, 1 PM $ 0.000762
-0.89%
$ 5.24 million $ 254,279
May 9, 12 PM $ 0.000769
-1.63%
$ 5.29 million $ 249,024
May 9, 11 AM $ 0.000781
+0.47%
$ 5.38 million $ 219,194