GameStop Historical Data

GME Page 18
Download
Date Close Price change Market cap Trading volume
May 1, 6 AM $ 0.000584
-0.37%
$ 4.02 million $ 200,041
May 1, 5 AM $ 0.000586
-1.10%
$ 4.03 million $ 207,098
May 1, 4 AM $ 0.000593
-0.89%
$ 4.08 million $ 188,015
May 1, 3 AM $ 0.000598
+2.47%
$ 4.12 million $ 192,592
May 1, 2 AM $ 0.000584
+0.82%
$ 4.02 million $ 177,004
May 1, 1 AM $ 0.00058
-0.29%
$ 3.99 million $ 174,322
May 1, 12 AM $ 0.000582
+0.71%
$ 4 million $ 175,145
Apr 30, 11 PM $ 0.000578
+0.11%
$ 3.97 million $ 174,913
Apr 30, 10 PM $ 0.000577
-0.02%
$ 3.97 million $ 174,972
Apr 30, 9 PM $ 0.000579
+0.82%
$ 3.98 million $ 171,580
Apr 30, 8 PM $ 0.000574
-0.08%
$ 3.95 million $ 172,557
Apr 30, 7 PM $ 0.000574
+0.56%
$ 3.95 million $ 180,352
Apr 30, 6 PM $ 0.00057
-0.10%
$ 3.92 million $ 202,795
Apr 30, 5 PM $ 0.000571
-0.42%
$ 3.93 million $ 201,859
Apr 30, 4 PM $ 0.000573
+0.57%
$ 3.95 million $ 202,678
Apr 30, 3 PM $ 0.00057
-0.04%
$ 3.92 million $ 201,008
Apr 30, 2 PM $ 0.000571
+0.11%
$ 3.93 million $ 205,501
Apr 30, 1 PM $ 0.00057
+0.12%
$ 3.92 million $ 207,109
Apr 30, 12 PM $ 0.000569
-0.17%
$ 3.92 million $ 211,583
Apr 30, 11 AM $ 0.00057
-0.19%
$ 3.92 million $ 207,766
Apr 30, 10 AM $ 0.000571
-0.24%
$ 3.93 million $ 213,416
Apr 30, 9 AM $ 0.000573
-0.10%
$ 3.94 million $ 223,304
Apr 30, 8 AM $ 0.000573
+0.36%
$ 3.95 million $ 221,292
Apr 30, 7 AM $ 0.000571
+0.06%
$ 3.93 million $ 222,622
Apr 30, 6 AM $ 0.000571
-0.06%
$ 3.93 million $ 224,644
Apr 30, 5 AM $ 0.000571
-0.79%
$ 3.93 million $ 217,616
Apr 30, 4 AM $ 0.000576
+0.19%
$ 3.96 million $ 216,031
Apr 30, 3 AM $ 0.000575
+0.18%
$ 3.95 million $ 214,185
Apr 30, 2 AM $ 0.000574
-0.50%
$ 3.95 million $ 213,474
Apr 30, 1 AM $ 0.000577
-0.29%
$ 3.97 million $ 214,447
Apr 30, 12 AM $ 0.000578
+0.37%
$ 3.98 million $ 215,927
Apr 29, 11 PM $ 0.000576
-0.16%
$ 3.96 million $ 214,263
Apr 29, 10 PM $ 0.000577
-1.13%
$ 3.97 million $ 216,161
Apr 29, 9 PM $ 0.000584
+1.01%
$ 4.02 million $ 205,863
Apr 29, 8 PM $ 0.000578
+0.76%
$ 3.98 million $ 201,201
Apr 29, 7 PM $ 0.000573
+2.94%
$ 3.94 million $ 173,632
Apr 29, 6 PM $ 0.000557
-2.12%
$ 3.83 million $ 165,208
Apr 29, 5 PM $ 0.000569
-0.33%
$ 3.91 million $ 167,143
Apr 29, 4 PM $ 0.000571
-1.46%
$ 3.93 million $ 164,686
Apr 29, 3 PM $ 0.000579
-0.47%
$ 3.99 million $ 160,685
Apr 29, 2 PM $ 0.000582
-0.04%
$ 4 million $ 163,398
Apr 29, 1 PM $ 0.000582
+0.09%
$ 4.01 million $ 161,855
Apr 29, 12 PM $ 0.000582
-0.43%
$ 4 million $ 157,510
Apr 29, 11 AM $ 0.000584
-0.14%
$ 4.02 million $ 157,590
Apr 29, 10 AM $ 0.000585
-0.94%
$ 4.03 million $ 155,764
Apr 29, 9 AM $ 0.000591
+0.47%
$ 4.06 million $ 146,503
Apr 29, 8 AM $ 0.000588
-0.46%
$ 4.04 million $ 146,409
Apr 29, 7 AM $ 0.00059
+0.58%
$ 4.06 million $ 142,559
Apr 29, 6 AM $ 0.000587
-0.86%
$ 4.04 million $ 142,059
Apr 29, 5 AM $ 0.000592
+0.12%
$ 4.07 million $ 142,440