GameStop Historical Data

GME Page 25
Download
Date Close Price change Market cap Trading volume
Apr 16, 10 PM $ 0.000577
-0.02%
$ 3.97 million $ 225,614
Apr 16, 9 PM $ 0.000578
-1.04%
$ 3.97 million $ 227,025
Apr 16, 8 PM $ 0.000584
-0.77%
$ 4.02 million $ 225,708
Apr 16, 7 PM $ 0.000588
-0.67%
$ 4.05 million $ 226,357
Apr 16, 6 PM $ 0.000592
+2.46%
$ 4.07 million $ 213,773
Apr 16, 5 PM $ 0.000578
-2.40%
$ 3.98 million $ 204,697
Apr 16, 4 PM $ 0.000592
+2.54%
$ 4.07 million $ 270,929
Apr 16, 3 PM $ 0.000577
+1.67%
$ 3.97 million $ 257,553
Apr 16, 2 PM $ 0.000568
-5.78%
$ 3.91 million $ 251,839
Apr 16, 1 PM $ 0.000602
+3.47%
$ 4.14 million $ 284,780
Apr 16, 12 PM $ 0.000582
+0.73%
$ 4 million $ 216,796
Apr 16, 11 AM $ 0.000577
+0.65%
$ 3.97 million $ 212,407
Apr 16, 10 AM $ 0.000574
-0.54%
$ 3.95 million $ 211,679
Apr 16, 9 AM $ 0.000577
+0.13%
$ 3.97 million $ 210,994
Apr 16, 8 AM $ 0.000576
-0.31%
$ 3.96 million $ 210,566
Apr 16, 7 AM $ 0.000578
+1.16%
$ 3.98 million $ 143,804
Apr 16, 6 AM $ 0.000571
+0.17%
$ 3.93 million $ 139,116
Apr 16, 5 AM $ 0.00057
+1.77%
$ 3.92 million $ 135,009
Apr 16, 4 AM $ 0.00056
+2.79%
$ 3.86 million $ 127,806
Apr 16, 3 AM $ 0.000545
+0.78%
$ 3.75 million $ 166,800
Apr 16, 2 AM $ 0.000541
+0.43%
$ 3.72 million $ 165,030
Apr 16, 1 AM $ 0.000539
+0.03%
$ 3.71 million $ 156,424
Apr 16, 12 AM $ 0.000539
+0.10%
$ 3.71 million $ 154,936
Apr 15, 11 PM $ 0.000538
-0.45%
$ 3.7 million $ 155,494
Apr 15, 10 PM $ 0.000541
+1.53%
$ 3.72 million $ 157,953
Apr 15, 9 PM $ 0.000532
-0.09%
$ 3.66 million $ 153,076
Apr 15, 8 PM $ 0.000533
-0.24%
$ 3.67 million $ 151,862
Apr 15, 7 PM $ 0.000534
+0.91%
$ 3.68 million $ 149,630
Apr 15, 6 PM $ 0.000529
-0.34%
$ 3.64 million $ 150,877
Apr 15, 5 PM $ 0.00053
+0.46%
$ 3.65 million $ 151,832
Apr 15, 4 PM $ 0.000528
+0.17%
$ 3.63 million $ 147,073
Apr 15, 3 PM $ 0.000527
-1.28%
$ 3.63 million $ 156,286
Apr 15, 2 PM $ 0.000534
+1.18%
$ 3.67 million $ 159,075
Apr 15, 1 PM $ 0.000528
-0.08%
$ 3.63 million $ 158,451
Apr 15, 12 PM $ 0.000528
+0.77%
$ 3.63 million $ 158,060
Apr 15, 11 AM $ 0.000524
-0.28%
$ 3.61 million $ 157,648
Apr 15, 10 AM $ 0.000526
+0.80%
$ 3.62 million $ 159,735
Apr 15, 9 AM $ 0.000522
-0.50%
$ 3.59 million $ 156,907
Apr 15, 8 AM $ 0.000524
+0.33%
$ 3.61 million $ 159,949
Apr 15, 7 AM $ 0.000522
-0.11%
$ 3.6 million $ 160,009
Apr 15, 6 AM $ 0.000523
+0.33%
$ 3.6 million $ 159,950
Apr 15, 5 AM $ 0.000521
+0.89%
$ 3.59 million $ 161,933
Apr 15, 4 AM $ 0.000517
+0.11%
$ 3.56 million $ 161,420
Apr 15, 3 AM $ 0.000516
+0.13%
$ 3.55 million $ 161,783
Apr 15, 2 AM $ 0.000516
+0.33%
$ 3.55 million $ 162,832
Apr 15, 1 AM $ 0.000514
-0.94%
$ 3.54 million $ 164,771
Apr 15, 12 AM $ 0.000519
+0.83%
$ 3.57 million $ 166,730
Apr 14, 11 PM $ 0.000514
-0.32%
$ 3.54 million $ 164,728
Apr 14, 10 PM $ 0.000516
-0.11%
$ 3.55 million $ 167,492
Apr 14, 9 PM $ 0.000517
-0.13%
$ 3.56 million $ 169,342