GameStop Historical Data

GME Page 23
Download
Date Close Price change Market cap Trading volume
Apr 21, 12 AM $ 0.0006
+0.07%
$ 4.13 million $ 195,244
Apr 20, 11 PM $ 0.0006
-0.35%
$ 4.13 million $ 191,537
Apr 20, 10 PM $ 0.000602
-0.36%
$ 4.14 million $ 192,996
Apr 20, 9 PM $ 0.000604
-1.16%
$ 4.16 million $ 199,795
Apr 20, 8 PM $ 0.000611
+0.61%
$ 4.21 million $ 147,454
Apr 20, 7 PM $ 0.000608
-5.27%
$ 4.18 million $ 202,210
Apr 20, 6 PM $ 0.000642
+6.67%
$ 4.41 million $ 207,504
Apr 20, 5 PM $ 0.000601
+2.26%
$ 4.14 million $ 171,581
Apr 20, 4 PM $ 0.000588
+0.33%
$ 4.05 million $ 162,433
Apr 20, 3 PM $ 0.000586
-0.27%
$ 4.03 million $ 163,064
Apr 20, 2 PM $ 0.000588
+0.97%
$ 4.04 million $ 163,324
Apr 20, 1 PM $ 0.000582
+0.47%
$ 4.01 million $ 160,459
Apr 20, 12 PM $ 0.000579
-0.53%
$ 3.99 million $ 163,952
Apr 20, 11 AM $ 0.000582
+0.68%
$ 4.01 million $ 167,669
Apr 20, 10 AM $ 0.000578
-0.90%
$ 3.98 million $ 169,245
Apr 20, 9 AM $ 0.000584
+0.29%
$ 4.02 million $ 170,976
Apr 20, 8 AM $ 0.000582
-0.26%
$ 4.01 million $ 169,170
Apr 20, 7 AM $ 0.000584
+0.48%
$ 4.02 million $ 176,555
Apr 20, 6 AM $ 0.000581
+0.97%
$ 4 million $ 172,990
Apr 20, 5 AM $ 0.000575
+0.15%
$ 3.96 million $ 169,487
Apr 20, 4 AM $ 0.000574
+0.15%
$ 3.95 million $ 166,329
Apr 20, 3 AM $ 0.000573
-0.56%
$ 3.95 million $ 166,874
Apr 20, 2 AM $ 0.000577
+0.43%
$ 3.97 million $ 169,490
Apr 20, 1 AM $ 0.000574
+0.25%
$ 3.95 million $ 164,035
Apr 20, 12 AM $ 0.000572
+0.29%
$ 3.94 million $ 168,501
Apr 19, 11 PM $ 0.000571
-0.34%
$ 3.93 million $ 170,270
Apr 19, 10 PM $ 0.000572
-1.62%
$ 3.94 million $ 164,575
Apr 19, 9 PM $ 0.000581
-0.80%
$ 4 million $ 161,037
Apr 19, 8 PM $ 0.000586
-0.50%
$ 4.03 million $ 157,741
Apr 19, 7 PM $ 0.000589
+0.33%
$ 4.05 million $ 149,151
Apr 19, 6 PM $ 0.000587
-0.69%
$ 4.04 million $ 148,572
Apr 19, 5 PM $ 0.000591
+0.27%
$ 4.07 million $ 157,283
Apr 19, 4 PM $ 0.000589
+0.00%
$ 4.06 million $ 157,740
Apr 19, 3 PM $ 0.000589
-0.55%
$ 4.06 million $ 153,682
Apr 19, 2 PM $ 0.000593
+0.01%
$ 4.08 million $ 153,916
Apr 19, 1 PM $ 0.000593
+1.25%
$ 4.08 million $ 159,695
Apr 19, 12 PM $ 0.000586
-0.01%
$ 4.03 million $ 149,717
Apr 19, 11 AM $ 0.000586
+1.30%
$ 4.03 million $ 159,558
Apr 19, 10 AM $ 0.000578
+0.05%
$ 3.98 million $ 159,264
Apr 19, 9 AM $ 0.000578
+0.11%
$ 3.98 million $ 152,244
Apr 19, 8 AM $ 0.000577
-1.35%
$ 3.97 million $ 155,338
Apr 19, 7 AM $ 0.000586
+0.75%
$ 4.04 million $ 155,273
Apr 19, 6 AM $ 0.000582
-0.46%
$ 4.01 million $ 159,451
Apr 19, 5 AM $ 0.000585
-0.47%
$ 4.02 million $ 160,210
Apr 19, 4 AM $ 0.000587
+0.06%
$ 4.04 million $ 163,646
Apr 19, 3 AM $ 0.000587
-0.30%
$ 4.04 million $ 162,742
Apr 19, 2 AM $ 0.000589
-0.13%
$ 4.05 million $ 160,485
Apr 19, 1 AM $ 0.00059
+0.32%
$ 4.06 million $ 161,498
Apr 19, 12 AM $ 0.000588
-0.33%
$ 4.04 million $ 161,376
Apr 18, 11 PM $ 0.00059
+0.02%
$ 4.06 million $ 162,979