GameStop Historical Data

GME Page 24
Download
Date Close Price change Market cap Trading volume
Apr 18, 11 PM $ 0.00059
+0.02%
$ 4.06 million $ 162,979
Apr 18, 10 PM $ 0.00059
-0.05%
$ 4.06 million $ 166,431
Apr 18, 9 PM $ 0.00059
-0.45%
$ 4.06 million $ 172,048
Apr 18, 8 PM $ 0.000593
+0.63%
$ 4.08 million $ 175,699
Apr 18, 7 PM $ 0.000589
-1.11%
$ 4.05 million $ 175,011
Apr 18, 6 PM $ 0.000596
-0.35%
$ 4.1 million $ 185,338
Apr 18, 5 PM $ 0.000598
+0.54%
$ 4.11 million $ 182,952
Apr 18, 4 PM $ 0.000594
-0.63%
$ 4.09 million $ 210,698
Apr 18, 3 PM $ 0.000598
+0.45%
$ 4.12 million $ 245,624
Apr 18, 2 PM $ 0.000595
+0.41%
$ 4.1 million $ 247,709
Apr 18, 1 PM $ 0.000593
-0.51%
$ 4.08 million $ 255,547
Apr 18, 12 PM $ 0.000596
-0.22%
$ 4.1 million $ 260,402
Apr 18, 11 AM $ 0.000597
+0.12%
$ 4.11 million $ 255,330
Apr 18, 10 AM $ 0.000597
-1.37%
$ 4.11 million $ 256,852
Apr 18, 9 AM $ 0.000605
+0.21%
$ 4.16 million $ 259,287
Apr 18, 8 AM $ 0.000604
-0.75%
$ 4.15 million $ 261,945
Apr 18, 7 AM $ 0.000608
-2.41%
$ 4.19 million $ 259,048
Apr 18, 6 AM $ 0.000623
+0.43%
$ 4.29 million $ 201,073
Apr 18, 5 AM $ 0.000621
-0.08%
$ 4.27 million $ 203,133
Apr 18, 4 AM $ 0.000621
+0.72%
$ 4.27 million $ 210,254
Apr 18, 3 AM $ 0.000616
-1.47%
$ 4.24 million $ 278,641
Apr 18, 2 AM $ 0.000626
-0.55%
$ 4.3 million $ 220,684
Apr 18, 1 AM $ 0.000629
+0.83%
$ 4.33 million $ 282,689
Apr 18, 12 AM $ 0.000624
+0.12%
$ 4.29 million $ 282,820
Apr 17, 11 PM $ 0.000623
-1.42%
$ 4.29 million $ 220,881
Apr 17, 10 PM $ 0.000632
-0.03%
$ 4.35 million $ 218,479
Apr 17, 9 PM $ 0.000632
+1.55%
$ 4.35 million $ 219,197
Apr 17, 8 PM $ 0.000623
-0.73%
$ 4.28 million $ 216,593
Apr 17, 7 PM $ 0.000627
-0.11%
$ 4.32 million $ 217,298
Apr 17, 6 PM $ 0.000628
-0.95%
$ 4.32 million $ 231,133
Apr 17, 5 PM $ 0.000634
+0.44%
$ 4.36 million $ 302,476
Apr 17, 4 PM $ 0.000631
+5.26%
$ 4.34 million $ 102,310
Apr 17, 3 PM $ 0.0006
+0.00%
$ 4.13 million $ 170,388
Apr 17, 2 PM $ 0.0006
+0.82%
$ 4.13 million $ 171,820
Apr 17, 1 PM $ 0.000595
+5.33%
$ 4.09 million $ 199,302
Apr 17, 12 PM $ 0.000565
-1.66%
$ 3.88 million $ 257,444
Apr 17, 11 AM $ 0.000574
+0.99%
$ 3.95 million $ 201,577
Apr 17, 10 AM $ 0.000568
-0.88%
$ 3.91 million $ 197,452
Apr 17, 9 AM $ 0.000574
+0.27%
$ 3.95 million $ 199,340
Apr 17, 8 AM $ 0.000572
+1.03%
$ 3.93 million $ 198,996
Apr 17, 7 AM $ 0.000566
+0.24%
$ 3.89 million $ 209,415
Apr 17, 6 AM $ 0.000564
+0.08%
$ 3.88 million $ 209,837
Apr 17, 5 AM $ 0.000564
-2.09%
$ 3.88 million $ 211,771
Apr 17, 4 AM $ 0.000576
+1.64%
$ 3.96 million $ 210,985
Apr 17, 3 AM $ 0.000567
-0.32%
$ 3.9 million $ 214,572
Apr 17, 2 AM $ 0.000569
-4.03%
$ 3.91 million $ 215,872
Apr 17, 1 AM $ 0.000593
+2.89%
$ 4.08 million $ 285,955
Apr 17, 12 AM $ 0.000576
-0.18%
$ 3.96 million $ 225,556
Apr 16, 11 PM $ 0.000577
-0.07%
$ 3.97 million $ 225,292
Apr 16, 10 PM $ 0.000577
-0.02%
$ 3.97 million $ 225,614