GameStop Historical Data

GME Page 22
Download
Date Close Price change Market cap Trading volume
Apr 23, 1 AM $ 0.000646
-0.28%
$ 4.45 million $ 129,651
Apr 23, 12 AM $ 0.000648
+0.35%
$ 4.46 million $ 131,257
Apr 22, 11 PM $ 0.000646
-0.01%
$ 4.45 million $ 130,807
Apr 22, 10 PM $ 0.000646
+0.30%
$ 4.45 million $ 149,413
Apr 22, 9 PM $ 0.000644
-0.24%
$ 4.43 million $ 151,446
Apr 22, 8 PM $ 0.000646
+0.24%
$ 4.44 million $ 149,041
Apr 22, 7 PM $ 0.000644
-1.32%
$ 4.43 million $ 154,344
Apr 22, 6 PM $ 0.000653
+1.92%
$ 4.49 million $ 154,801
Apr 22, 5 PM $ 0.000641
-2.35%
$ 4.41 million $ 209,900
Apr 22, 4 PM $ 0.000656
-0.65%
$ 4.51 million $ 151,557
Apr 22, 3 PM $ 0.00066
-0.51%
$ 4.54 million $ 159,869
Apr 22, 2 PM $ 0.000663
+1.59%
$ 4.57 million $ 157,822
Apr 22, 1 PM $ 0.000653
+0.88%
$ 4.5 million $ 151,278
Apr 22, 12 PM $ 0.000648
+0.54%
$ 4.46 million $ 148,476
Apr 22, 11 AM $ 0.000644
+0.40%
$ 4.43 million $ 148,426
Apr 22, 10 AM $ 0.000642
+0.01%
$ 4.42 million $ 147,255
Apr 22, 9 AM $ 0.000642
-0.19%
$ 4.42 million $ 148,830
Apr 22, 8 AM $ 0.000643
+0.52%
$ 4.42 million $ 147,603
Apr 22, 7 AM $ 0.00064
+0.21%
$ 4.4 million $ 148,104
Apr 22, 6 AM $ 0.000638
+2.73%
$ 4.39 million $ 149,471
Apr 22, 5 AM $ 0.000621
-1.16%
$ 4.28 million $ 200,945
Apr 22, 4 AM $ 0.000629
+0.10%
$ 4.33 million $ 145,207
Apr 22, 3 AM $ 0.000628
+2.60%
$ 4.32 million $ 144,663
Apr 22, 2 AM $ 0.000613
-1.92%
$ 4.22 million $ 199,324
Apr 22, 1 AM $ 0.000625
-1.02%
$ 4.3 million $ 140,417
Apr 22, 12 AM $ 0.000631
+1.43%
$ 4.34 million $ 140,287
Apr 21, 11 PM $ 0.000622
+4.02%
$ 4.28 million $ 141,606
Apr 21, 10 PM $ 0.000598
+0.79%
$ 4.12 million $ 182,741
Apr 21, 9 PM $ 0.000594
-0.16%
$ 4.09 million $ 178,180
Apr 21, 8 PM $ 0.000595
-1.20%
$ 4.09 million $ 182,886
Apr 21, 7 PM $ 0.000602
+0.05%
$ 4.14 million $ 180,195
Apr 21, 6 PM $ 0.000602
-0.16%
$ 4.14 million $ 188,244
Apr 21, 5 PM $ 0.000603
-0.84%
$ 4.15 million $ 208,222
Apr 21, 4 PM $ 0.000608
+2.00%
$ 4.18 million $ 220,646
Apr 21, 3 PM $ 0.000596
-0.72%
$ 4.1 million $ 211,670
Apr 21, 2 PM $ 0.0006
+0.17%
$ 4.13 million $ 213,035
Apr 21, 1 PM $ 0.000599
+0.67%
$ 4.12 million $ 214,115
Apr 21, 12 PM $ 0.000595
+0.31%
$ 4.09 million $ 208,282
Apr 21, 11 AM $ 0.000593
-1.23%
$ 4.08 million $ 207,077
Apr 21, 10 AM $ 0.0006
+0.40%
$ 4.13 million $ 201,026
Apr 21, 9 AM $ 0.000598
-0.34%
$ 4.11 million $ 198,624
Apr 21, 8 AM $ 0.0006
+0.40%
$ 4.13 million $ 200,884
Apr 21, 7 AM $ 0.000598
+0.27%
$ 4.11 million $ 199,410
Apr 21, 6 AM $ 0.000596
-0.54%
$ 4.1 million $ 196,711
Apr 21, 5 AM $ 0.000599
+0.56%
$ 4.12 million $ 200,598
Apr 21, 4 AM $ 0.000596
-0.19%
$ 4.1 million $ 202,751
Apr 21, 3 AM $ 0.000597
+0.65%
$ 4.11 million $ 203,343
Apr 21, 2 AM $ 0.000593
-0.85%
$ 4.08 million $ 193,566
Apr 21, 1 AM $ 0.000598
-0.33%
$ 4.12 million $ 198,401
Apr 21, 12 AM $ 0.0006
+0.07%
$ 4.13 million $ 195,244