GameStop Historical Data

GME Page 15
Download
Date Close Price change Market cap Trading volume
May 7, 9 AM $ 0.00072
-0.12%
$ 4.95 million $ 319,249
May 7, 8 AM $ 0.000721
-0.23%
$ 4.96 million $ 336,624
May 7, 7 AM $ 0.000723
+1.30%
$ 4.97 million $ 276,760
May 7, 6 AM $ 0.000713
+0.13%
$ 4.91 million $ 287,517
May 7, 5 AM $ 0.000712
-0.05%
$ 4.9 million $ 294,971
May 7, 4 AM $ 0.000713
-0.18%
$ 4.9 million $ 282,066
May 7, 3 AM $ 0.000714
-0.26%
$ 4.91 million $ 283,121
May 7, 2 AM $ 0.000716
-0.33%
$ 4.93 million $ 396,911
May 7, 1 AM $ 0.000718
-0.13%
$ 4.94 million $ 389,507
May 7, 12 AM $ 0.000719
-1.27%
$ 4.95 million $ 390,645
May 6, 11 PM $ 0.000728
+0.00%
$ 5.01 million $ 400,525
May 6, 10 PM $ 0.000728
-0.58%
$ 5.01 million $ 402,066
May 6, 9 PM $ 0.000732
+2.42%
$ 5.04 million $ 404,145
May 6, 8 PM $ 0.000715
+0.90%
$ 4.92 million $ 413,236
May 6, 7 PM $ 0.000709
+0.53%
$ 4.88 million $ 413,104
May 6, 6 PM $ 0.000705
+0.06%
$ 4.85 million $ 416,341
May 6, 5 PM $ 0.000705
+0.42%
$ 4.85 million $ 424,139
May 6, 4 PM $ 0.000702
+1.10%
$ 4.83 million $ 422,816
May 6, 3 PM $ 0.000694
-1.85%
$ 4.78 million $ 380,532
May 6, 2 PM $ 0.000707
-1.16%
$ 4.87 million $ 348,229
May 6, 1 PM $ 0.000715
-3.30%
$ 4.92 million $ 366,153
May 6, 12 PM $ 0.00074
+0.34%
$ 5.09 million $ 366,226
May 6, 11 AM $ 0.000737
-0.16%
$ 5.07 million $ 373,371
May 6, 10 AM $ 0.000739
+0.07%
$ 5.08 million $ 387,747
May 6, 9 AM $ 0.000738
+0.80%
$ 5.08 million $ 419,684
May 6, 8 AM $ 0.000732
+0.94%
$ 5.04 million $ 468,696
May 6, 7 AM $ 0.000725
+0.71%
$ 4.99 million $ 481,484
May 6, 6 AM $ 0.00072
-1.26%
$ 4.95 million $ 484,297
May 6, 5 AM $ 0.000729
-0.40%
$ 5.02 million $ 480,110
May 6, 4 AM $ 0.000732
+0.15%
$ 5.04 million $ 480,389
May 6, 3 AM $ 0.000731
-1.42%
$ 5.03 million $ 483,747
May 6, 2 AM $ 0.000741
-0.21%
$ 5.1 million $ 460,757
May 6, 1 AM $ 0.000743
+0.62%
$ 5.11 million $ 503,148
May 6, 12 AM $ 0.000738
-0.50%
$ 5.08 million $ 514,944
May 5, 11 PM $ 0.000742
+0.04%
$ 5.11 million $ 530,438
May 5, 10 PM $ 0.000742
-1.25%
$ 5.1 million $ 536,707
May 5, 9 PM $ 0.000751
-0.44%
$ 5.17 million $ 563,699
May 5, 8 PM $ 0.000755
-2.05%
$ 5.19 million $ 590,828
May 5, 7 PM $ 0.00077
+0.65%
$ 5.3 million $ 588,762
May 5, 6 PM $ 0.000765
+1.14%
$ 5.27 million $ 593,420
May 5, 5 PM $ 0.000757
-0.12%
$ 5.21 million $ 592,076
May 5, 4 PM $ 0.000758
+0.49%
$ 5.21 million $ 552,884
May 5, 3 PM $ 0.000754
+2.70%
$ 5.19 million $ 648,731
May 5, 2 PM $ 0.000734
+7.85%
$ 5.05 million $ 784,374
May 5, 1 PM $ 0.00068
+0.67%
$ 4.68 million $ 776,600
May 5, 12 PM $ 0.000675
-1.66%
$ 4.65 million $ 830,717
May 5, 11 AM $ 0.000687
+1.59%
$ 4.72 million $ 864,714
May 5, 10 AM $ 0.000676
+0.42%
$ 4.65 million $ 866,621
May 5, 9 AM $ 0.000673
-5.67%
$ 4.63 million $ 846,740
May 5, 8 AM $ 0.000713
-1.42%
$ 4.91 million $ 804,929