GameStop Historical Data

GME Page 16
Download
Date Close Price change Market cap Trading volume
May 5, 8 AM $ 0.000713
-1.42%
$ 4.91 million $ 804,929
May 5, 7 AM $ 0.000723
-0.22%
$ 4.98 million $ 869,473
May 5, 6 AM $ 0.000725
-0.80%
$ 4.99 million $ 881,247
May 5, 5 AM $ 0.000731
+0.38%
$ 5.03 million $ 882,010
May 5, 4 AM $ 0.000728
-1.02%
$ 5.01 million $ 899,767
May 5, 3 AM $ 0.000735
-0.67%
$ 5.06 million $ 992,118
May 5, 2 AM $ 0.00074
+0.38%
$ 5.09 million $ 1.01 million
May 5, 1 AM $ 0.000738
-1.23%
$ 5.08 million $ 1.03 million
May 5, 12 AM $ 0.000747
+2.05%
$ 5.14 million $ 1.15 million
May 4, 11 PM $ 0.000732
+0.09%
$ 5.04 million $ 1.18 million
May 4, 10 PM $ 0.000731
-5.44%
$ 5.03 million $ 1.24 million
May 4, 9 PM $ 0.000773
+2.55%
$ 5.32 million $ 1.24 million
May 4, 8 PM $ 0.000754
-2.72%
$ 5.19 million $ 1.21 million
May 4, 7 PM $ 0.000775
-2.51%
$ 5.33 million $ 1.21 million
May 4, 6 PM $ 0.000795
-0.70%
$ 5.47 million $ 1.22 million
May 4, 5 PM $ 0.000801
+0.41%
$ 5.51 million $ 1.23 million
May 4, 4 PM $ 0.000797
+3.72%
$ 5.49 million $ 1.26 million
May 4, 3 PM $ 0.000769
-19.14%
$ 5.29 million $ 1.25 million
May 4, 2 PM $ 0.00095
-0.62%
$ 6.54 million $ 1.12 million
May 4, 1 PM $ 0.000956
+4.69%
$ 6.58 million $ 1.1 million
May 4, 12 PM $ 0.000912
-0.61%
$ 6.28 million $ 1.07 million
May 4, 11 AM $ 0.000917
+1.13%
$ 6.31 million $ 1.06 million
May 4, 10 AM $ 0.000907
-2.44%
$ 6.24 million $ 1.08 million
May 4, 9 AM $ 0.00093
-0.53%
$ 6.4 million $ 1.17 million
May 4, 8 AM $ 0.000935
-4.88%
$ 6.43 million $ 1.17 million
May 4, 7 AM $ 0.000983
+2.94%
$ 6.76 million $ 1.04 million
May 4, 6 AM $ 0.000955
+0.66%
$ 6.57 million $ 1.09 million
May 4, 5 AM $ 0.000949
+2.26%
$ 6.53 million $ 1.1 million
May 4, 4 AM $ 0.000928
-10.88%
$ 6.38 million $ 1.09 million
May 4, 3 AM $ 0.00104
+0.54%
$ 7.16 million $ 959,999
May 4, 2 AM $ 0.00104
+1.69%
$ 7.12 million $ 1.02 million
May 4, 1 AM $ 0.00102
+0.99%
$ 7 million $ 1.07 million
May 4, 12 AM $ 0.00101
+6.46%
$ 6.94 million $ 869,955
May 3, 11 PM $ 0.000947
+9.90%
$ 6.51 million $ 785,682
May 3, 10 PM $ 0.000861
+5.08%
$ 5.92 million $ 740,473
May 3, 9 PM $ 0.000819
+0.56%
$ 5.64 million $ 775,640
May 3, 8 PM $ 0.000815
-1.21%
$ 5.61 million $ 839,335
May 3, 7 PM $ 0.000825
+1.15%
$ 5.67 million $ 879,102
May 3, 6 PM $ 0.000815
-1.82%
$ 5.61 million $ 1.07 million
May 3, 5 PM $ 0.000824
+6.04%
$ 5.67 million $ 1.05 million
May 3, 4 PM $ 0.000782
+3.34%
$ 5.38 million $ 1.08 million
May 3, 3 PM $ 0.000756
-2.32%
$ 5.2 million $ 1.16 million
May 3, 2 PM $ 0.000788
+0.05%
$ 5.42 million $ 1.2 million
May 3, 1 PM $ 0.000788
-1.54%
$ 5.42 million $ 1.18 million
May 3, 12 PM $ 0.000801
+4.67%
$ 5.51 million $ 1.23 million
May 3, 11 AM $ 0.000767
+0.87%
$ 5.28 million $ 1.22 million
May 3, 10 AM $ 0.00076
-7.62%
$ 5.23 million $ 1.15 million
May 3, 9 AM $ 0.000855
-0.84%
$ 5.88 million $ 1.01 million
May 3, 8 AM $ 0.000866
-0.02%
$ 5.96 million $ 1.2 million
May 3, 7 AM $ 0.000866
-0.55%
$ 5.96 million $ 1.22 million