GameStop Historical Data

GME Page 21
Download
Date Close Price change Market cap Trading volume
Apr 25, 2 AM $ 0.000651
-0.30%
$ 4.48 million $ 92,154
Apr 25, 1 AM $ 0.000653
-0.05%
$ 4.49 million $ 93,742
Apr 25, 12 AM $ 0.000653
+0.03%
$ 4.49 million $ 94,066
Apr 24, 11 PM $ 0.000653
-0.13%
$ 4.49 million $ 93,857
Apr 24, 10 PM $ 0.000654
+0.06%
$ 4.5 million $ 94,314
Apr 24, 9 PM $ 0.000653
-0.12%
$ 4.5 million $ 93,029
Apr 24, 8 PM $ 0.000654
+0.78%
$ 4.5 million $ 98,036
Apr 24, 7 PM $ 0.000649
+0.18%
$ 4.47 million $ 98,960
Apr 24, 6 PM $ 0.000648
-0.11%
$ 4.46 million $ 98,275
Apr 24, 5 PM $ 0.000648
+0.21%
$ 4.46 million $ 98,713
Apr 24, 4 PM $ 0.000647
+0.28%
$ 4.45 million $ 99,743
Apr 24, 3 PM $ 0.000645
-0.62%
$ 4.44 million $ 101,268
Apr 24, 2 PM $ 0.000649
+3.78%
$ 4.47 million $ 96,424
Apr 24, 1 PM $ 0.000626
+0.10%
$ 4.3 million $ 152,919
Apr 24, 12 PM $ 0.000625
-0.74%
$ 4.3 million $ 153,031
Apr 24, 11 AM $ 0.00063
+1.32%
$ 4.33 million $ 155,805
Apr 24, 10 AM $ 0.000621
-0.88%
$ 4.28 million $ 156,267
Apr 24, 9 AM $ 0.000627
-0.14%
$ 4.31 million $ 157,378
Apr 24, 8 AM $ 0.000628
+0.68%
$ 4.32 million $ 155,827
Apr 24, 7 AM $ 0.000623
-1.38%
$ 4.29 million $ 154,376
Apr 24, 6 AM $ 0.000632
+0.69%
$ 4.35 million $ 154,340
Apr 24, 5 AM $ 0.000628
+0.61%
$ 4.32 million $ 155,147
Apr 24, 4 AM $ 0.000624
-0.82%
$ 4.3 million $ 155,970
Apr 24, 3 AM $ 0.00063
-0.15%
$ 4.33 million $ 158,876
Apr 24, 2 AM $ 0.00063
+0.66%
$ 4.34 million $ 160,894
Apr 24, 1 AM $ 0.000626
-0.44%
$ 4.31 million $ 156,720
Apr 24, 12 AM $ 0.000629
+0.11%
$ 4.33 million $ 157,343
Apr 23, 11 PM $ 0.000628
+0.58%
$ 4.32 million $ 160,160
Apr 23, 10 PM $ 0.000624
+0.08%
$ 4.3 million $ 160,213
Apr 23, 9 PM $ 0.000624
+0.56%
$ 4.3 million $ 161,715
Apr 23, 8 PM $ 0.000621
+0.64%
$ 4.27 million $ 159,332
Apr 23, 7 PM $ 0.000617
-0.55%
$ 4.24 million $ 153,847
Apr 23, 6 PM $ 0.00062
-4.33%
$ 4.27 million $ 155,161
Apr 23, 5 PM $ 0.000648
+3.89%
$ 4.46 million $ 224,720
Apr 23, 4 PM $ 0.000624
+0.12%
$ 4.29 million $ 155,426
Apr 23, 3 PM $ 0.000623
-0.27%
$ 4.29 million $ 146,721
Apr 23, 2 PM $ 0.000625
-0.18%
$ 4.3 million $ 156,465
Apr 23, 1 PM $ 0.000626
-0.17%
$ 4.31 million $ 164,152
Apr 23, 12 PM $ 0.000627
+0.47%
$ 4.32 million $ 168,572
Apr 23, 11 AM $ 0.000624
-0.32%
$ 4.3 million $ 169,650
Apr 23, 10 AM $ 0.000626
+0.02%
$ 4.31 million $ 170,796
Apr 23, 9 AM $ 0.000626
+0.04%
$ 4.31 million $ 169,494
Apr 23, 8 AM $ 0.000626
-0.03%
$ 4.31 million $ 168,281
Apr 23, 7 AM $ 0.000626
-2.05%
$ 4.31 million $ 170,091
Apr 23, 6 AM $ 0.000639
+0.81%
$ 4.4 million $ 119,249
Apr 23, 5 AM $ 0.000634
+0.09%
$ 4.36 million $ 176,229
Apr 23, 4 AM $ 0.000633
+0.74%
$ 4.36 million $ 172,340
Apr 23, 3 AM $ 0.000629
-2.10%
$ 4.33 million $ 172,510
Apr 23, 2 AM $ 0.000643
-0.61%
$ 4.42 million $ 124,356
Apr 23, 1 AM $ 0.000646
-0.28%
$ 4.45 million $ 129,651