GameStop Historical Data

GME Page 2
Download
Date Close Price change Market cap Trading volume
5:38 PM $ 0.000528
+0.05%
$ 3.63 million $ 172,983
5:37 PM $ 0.000527
-0.01%
$ 3.63 million $ 172,947
5:36 PM $ 0.000528
+0.03%
$ 3.63 million $ 172,656
5:35 PM $ 0.000525
-0.16%
$ 3.63 million $ 172,656
5:34 PM $ 0.000526
-0.14%
$ 3.62 million $ 171,574
5:33 PM $ 0.000526
+0.01%
$ 3.62 million $ 171,608
5:32 PM $ 0.000526
-0.04%
$ 3.62 million $ 171,575
5:31 PM $ 0.000527
+0.02%
$ 3.62 million $ 172,494
5:30 PM $ 0.000526
-0.48%
$ 3.62 million $ 172,494
5:29 PM $ 0.000529
+0.00%
$ 3.64 million $ 172,512
5:28 PM $ 0.000529
-0.01%
$ 3.64 million $ 172,447
5:27 PM $ 0.000529
-0.01%
$ 3.64 million $ 172,378
5:26 PM $ 0.000529
-0.02%
$ 3.64 million $ 172,378
5:25 PM $ 0.000529
+0.63%
$ 3.64 million $ 171,159
5:24 PM $ 0.000526
+0.00%
$ 3.62 million $ 171,193
5:23 PM $ 0.000526
+0.02%
$ 3.62 million $ 171,193
5:22 PM $ 0.000526
-0.02%
$ 3.62 million $ 171,151
5:21 PM $ 0.000526
+0.02%
$ 3.62 million $ 171,155
5:20 PM $ 0.000526
+0.05%
$ 3.62 million $ 171,057
5:19 PM $ 0.000525
+0.05%
$ 3.62 million $ 171,077
5:18 PM $ 0.000525
-0.01%
$ 3.62 million $ 171,077
5:17 PM $ 0.000525
+0.00%
$ 3.62 million $ 171,082
5:16 PM $ 0.000525
-0.02%
$ 3.62 million $ 171,071
5:15 PM $ 0.000524
+0.01%
$ 3.62 million $ 170,767
5:14 PM $ 0.000524
+0.01%
$ 3.61 million $ 170,736
5:13 PM $ 0.000524
-0.02%
$ 3.61 million $ 170,736
5:12 PM $ 0.000525
+0.03%
$ 3.61 million $ 170,671
5:11 PM $ 0.000524
+0.00%
$ 3.61 million $ 171,177
5:10 PM $ 0.000526
+0.02%
$ 3.61 million $ 171,177
5:09 PM $ 0.000526
+0.00%
$ 3.62 million $ 171,230
5:08 PM $ 0.000526
+0.01%
$ 3.62 million $ 171,251
5:07 PM $ 0.000526
-0.02%
$ 3.62 million $ 171,300
5:06 PM $ 0.000526
-0.08%
$ 3.62 million $ 171,344
5:05 PM $ 0.000529
-0.02%
$ 3.62 million $ 171,384
5:04 PM $ 0.000529
+0.00%
$ 3.64 million $ 171,546
5:03 PM $ 0.000529
-0.01%
$ 3.64 million $ 171,546
5:02 PM $ 0.000529
+0.02%
$ 3.64 million $ 171,591
5:01 PM $ 0.000529
-0.01%
$ 3.64 million $ 171,591
5:00 PM $ 0.000527
+0.01%
$ 3.64 million $ 171,056
4:59 PM $ 0.000527
-0.01%
$ 3.63 million $ 170,954
4:58 PM $ 0.000527
-0.02%
$ 3.63 million $ 170,954
4:57 PM $ 0.000527
-0.01%
$ 3.63 million $ 170,928
4:56 PM $ 0.000527
+0.00%
$ 3.63 million $ 170,855
4:55 PM $ 0.000527
+0.00%
$ 3.63 million $ 170,855
4:54 PM $ 0.000527
+0.03%
$ 3.63 million $ 170,857
4:53 PM $ 0.000527
-0.04%
$ 3.63 million $ 170,829
4:52 PM $ 0.000527
+0.02%
$ 3.63 million $ 170,852
4:51 PM $ 0.000527
+0.00%
$ 3.63 million $ 170,862
4:50 PM $ 0.000529
+0.00%
$ 3.63 million $ 171,148
4:49 PM $ 0.000529
-0.01%
$ 3.64 million $ 171,148