GameStop Historical Data

GME Page 14
Download
Date Close Price change Market cap Trading volume
May 9, 10 AM $ 0.000778
+0.03%
$ 5.35 million $ 224,759
May 9, 9 AM $ 0.000777
-1.22%
$ 5.35 million $ 226,701
May 9, 8 AM $ 0.000787
+1.25%
$ 5.42 million $ 236,896
May 9, 7 AM $ 0.000777
-0.04%
$ 5.35 million $ 232,167
May 9, 6 AM $ 0.000778
-0.30%
$ 5.35 million $ 235,664
May 9, 5 AM $ 0.00078
+0.24%
$ 5.37 million $ 251,175
May 9, 4 AM $ 0.000778
-0.13%
$ 5.36 million $ 247,496
May 9, 3 AM $ 0.000779
+0.64%
$ 5.36 million $ 237,643
May 9, 2 AM $ 0.000774
-0.29%
$ 5.33 million $ 236,325
May 9, 1 AM $ 0.000776
+1.66%
$ 5.34 million $ 238,517
May 9, 12 AM $ 0.000763
-0.37%
$ 5.25 million $ 235,126
May 8, 11 PM $ 0.000767
-0.73%
$ 5.28 million $ 222,230
May 8, 10 PM $ 0.000773
-0.69%
$ 5.32 million $ 218,487
May 8, 9 PM $ 0.000779
+0.14%
$ 5.36 million $ 217,606
May 8, 8 PM $ 0.000777
-0.88%
$ 5.35 million $ 217,769
May 8, 7 PM $ 0.000784
-0.09%
$ 5.4 million $ 191,478
May 8, 6 PM $ 0.000785
+0.95%
$ 5.4 million $ 234,492
May 8, 5 PM $ 0.000778
+1.47%
$ 5.35 million $ 244,676
May 8, 4 PM $ 0.000766
-0.53%
$ 5.27 million $ 188,767
May 8, 3 PM $ 0.000771
+3.75%
$ 5.3 million $ 196,361
May 8, 2 PM $ 0.000742
+3.69%
$ 5.11 million $ 237,542
May 8, 1 PM $ 0.000716
-0.51%
$ 4.93 million $ 211,997
May 8, 12 PM $ 0.00072
+0.68%
$ 4.95 million $ 221,930
May 8, 11 AM $ 0.000715
+0.03%
$ 4.92 million $ 212,109
May 8, 10 AM $ 0.000715
+0.42%
$ 4.92 million $ 220,326
May 8, 9 AM $ 0.000711
-0.11%
$ 4.9 million $ 219,737
May 8, 8 AM $ 0.000712
+0.69%
$ 4.9 million $ 221,617
May 8, 7 AM $ 0.000707
-0.07%
$ 4.87 million $ 223,800
May 8, 6 AM $ 0.000708
+1.01%
$ 4.87 million $ 225,439
May 8, 5 AM $ 0.000701
-0.70%
$ 4.82 million $ 211,672
May 8, 4 AM $ 0.000706
+0.60%
$ 4.86 million $ 215,852
May 8, 3 AM $ 0.000702
-0.06%
$ 4.83 million $ 220,429
May 8, 2 AM $ 0.000702
-0.10%
$ 4.83 million $ 221,382
May 8, 1 AM $ 0.000703
-0.30%
$ 4.84 million $ 226,763
May 8, 12 AM $ 0.000705
-0.13%
$ 4.85 million $ 227,046
May 7, 11 PM $ 0.000706
-0.02%
$ 4.86 million $ 227,702
May 7, 10 PM $ 0.000706
-0.07%
$ 4.86 million $ 233,480
May 7, 9 PM $ 0.000707
-0.03%
$ 4.86 million $ 236,307
May 7, 8 PM $ 0.000707
-0.49%
$ 4.87 million $ 245,134
May 7, 7 PM $ 0.000711
+0.31%
$ 4.89 million $ 248,253
May 7, 6 PM $ 0.000708
-0.28%
$ 4.87 million $ 250,357
May 7, 5 PM $ 0.000709
+0.54%
$ 4.88 million $ 249,375
May 7, 4 PM $ 0.000706
-0.27%
$ 4.86 million $ 256,418
May 7, 3 PM $ 0.000708
-1.62%
$ 4.87 million $ 255,836
May 7, 2 PM $ 0.000719
-0.36%
$ 4.95 million $ 261,108
May 7, 1 PM $ 0.000722
-0.54%
$ 4.97 million $ 325,743
May 7, 12 PM $ 0.000726
+0.92%
$ 4.99 million $ 332,550
May 7, 11 AM $ 0.000719
+0.62%
$ 4.95 million $ 328,712
May 7, 10 AM $ 0.000715
-0.76%
$ 4.92 million $ 330,041
May 7, 9 AM $ 0.00072
-0.12%
$ 4.95 million $ 319,249