GameStop Historical Data

GME Page 17
Download
Date Close Price change Market cap Trading volume
May 3, 7 AM $ 0.000866
-0.55%
$ 5.96 million $ 1.22 million
May 3, 6 AM $ 0.000871
-0.01%
$ 5.99 million $ 1.26 million
May 3, 5 AM $ 0.000871
-4.25%
$ 6 million $ 1.21 million
May 3, 4 AM $ 0.00091
+1.15%
$ 6.26 million $ 1.27 million
May 3, 3 AM $ 0.0009
+5.95%
$ 6.19 million $ 1.29 million
May 3, 2 AM $ 0.000849
-0.16%
$ 5.84 million $ 1.21 million
May 3, 1 AM $ 0.000847
-5.37%
$ 5.83 million $ 1.24 million
May 3, 12 AM $ 0.000896
-4.27%
$ 6.16 million $ 1.29 million
May 2, 11 PM $ 0.000935
-0.57%
$ 6.44 million $ 1.29 million
May 2, 10 PM $ 0.000941
-0.41%
$ 6.47 million $ 1.34 million
May 2, 9 PM $ 0.000945
-5.08%
$ 6.5 million $ 1.45 million
May 2, 8 PM $ 0.000995
-0.88%
$ 6.85 million $ 1.46 million
May 2, 7 PM $ 0.001
-6.77%
$ 6.91 million $ 1.4 million
May 2, 6 PM $ 0.00108
+6.46%
$ 7.41 million $ 1.34 million
May 2, 5 PM $ 0.00101
+1.19%
$ 6.96 million $ 1.29 million
May 2, 4 PM $ 0.001
+5.44%
$ 6.88 million $ 1.18 million
May 2, 3 PM $ 0.000948
+5.12%
$ 6.52 million $ 1.13 million
May 2, 2 PM $ 0.000902
+2.10%
$ 6.21 million $ 1.15 million
May 2, 1 PM $ 0.000883
-1.23%
$ 6.08 million $ 1.13 million
May 2, 12 PM $ 0.000894
+0.68%
$ 6.15 million $ 1 million
May 2, 11 AM $ 0.000888
+3.32%
$ 6.11 million $ 1.05 million
May 2, 10 AM $ 0.00086
-5.52%
$ 5.92 million $ 957,647
May 2, 9 AM $ 0.000909
+5.67%
$ 6.26 million $ 890,632
May 2, 8 AM $ 0.00086
+2.11%
$ 5.92 million $ 773,165
May 2, 7 AM $ 0.000842
+6.47%
$ 5.8 million $ 742,645
May 2, 6 AM $ 0.000791
+2.32%
$ 5.44 million $ 769,616
May 2, 5 AM $ 0.000773
+3.17%
$ 5.32 million $ 673,748
May 2, 4 AM $ 0.000749
+10.47%
$ 5.16 million $ 657,749
May 2, 3 AM $ 0.000678
+0.28%
$ 4.66 million $ 682,607
May 2, 2 AM $ 0.000676
-6.92%
$ 4.65 million $ 689,165
May 2, 1 AM $ 0.000726
+1.01%
$ 4.99 million $ 649,058
May 2, 12 AM $ 0.000718
-5.78%
$ 4.94 million $ 640,589
May 1, 11 PM $ 0.000763
+5.37%
$ 5.25 million $ 529,293
May 1, 10 PM $ 0.000724
+0.81%
$ 4.98 million $ 557,690
May 1, 9 PM $ 0.00072
+9.78%
$ 4.95 million $ 404,846
May 1, 8 PM $ 0.000656
-0.21%
$ 4.51 million $ 341,016
May 1, 7 PM $ 0.000657
+11.02%
$ 4.52 million $ 235,033
May 1, 6 PM $ 0.000592
-1.98%
$ 4.07 million $ 196,532
May 1, 5 PM $ 0.000604
+1.37%
$ 4.15 million $ 133,141
May 1, 4 PM $ 0.000596
-0.39%
$ 4.1 million $ 190,207
May 1, 3 PM $ 0.000598
+0.52%
$ 4.11 million $ 192,301
May 1, 2 PM $ 0.000595
+0.67%
$ 4.09 million $ 191,996
May 1, 1 PM $ 0.000591
+0.99%
$ 4.07 million $ 197,969
May 1, 12 PM $ 0.000585
+0.36%
$ 4.03 million $ 194,301
May 1, 11 AM $ 0.000583
-0.49%
$ 4.01 million $ 196,167
May 1, 10 AM $ 0.000586
+0.19%
$ 4.03 million $ 196,998
May 1, 9 AM $ 0.000585
+0.19%
$ 4.02 million $ 197,105
May 1, 8 AM $ 0.000584
-0.43%
$ 4.02 million $ 199,693
May 1, 7 AM $ 0.000586
+0.41%
$ 4.03 million $ 199,391
May 1, 6 AM $ 0.000584
-0.37%
$ 4.02 million $ 200,041