GameStop Historical Data

GME Page 26
Download
Date Close Price change Market cap Trading volume
Apr 14, 9 PM $ 0.000517
-0.13%
$ 3.56 million $ 169,342
Apr 14, 8 PM $ 0.000517
-0.76%
$ 3.56 million $ 170,621
Apr 14, 7 PM $ 0.000521
-1.82%
$ 3.59 million $ 171,100
Apr 14, 6 PM $ 0.000531
+0.50%
$ 3.65 million $ 110,756
Apr 14, 5 PM $ 0.000528
+0.26%
$ 3.64 million $ 172,835
Apr 14, 4 PM $ 0.000527
+0.18%
$ 3.63 million $ 170,954
Apr 14, 3 PM $ 0.000526
-0.85%
$ 3.62 million $ 159,969
Apr 14, 2 PM $ 0.00053
-0.15%
$ 3.65 million $ 158,069
Apr 14, 1 PM $ 0.000531
+1.05%
$ 3.66 million $ 158,001
Apr 14, 12 PM $ 0.000526
+0.24%
$ 3.62 million $ 161,319
Apr 14, 11 AM $ 0.000525
-1.00%
$ 3.61 million $ 162,743
Apr 14, 10 AM $ 0.00053
+0.37%
$ 3.65 million $ 157,501
Apr 14, 9 AM $ 0.000527
+0.04%
$ 3.63 million $ 160,399
Apr 14, 8 AM $ 0.000527
+0.56%
$ 3.63 million $ 155,520
Apr 14, 7 AM $ 0.000524
-0.08%
$ 3.61 million $ 158,388
Apr 14, 6 AM $ 0.000525
+0.13%
$ 3.61 million $ 156,216
Apr 14, 5 AM $ 0.000524
-0.35%
$ 3.61 million $ 153,931
Apr 14, 4 AM $ 0.000526
+0.27%
$ 3.62 million $ 154,885
Apr 14, 3 AM $ 0.000524
+0.14%
$ 3.61 million $ 154,252
Apr 14, 2 AM $ 0.000523
-0.57%
$ 3.6 million $ 157,010
Apr 14, 1 AM $ 0.000526
+0.66%
$ 3.62 million $ 155,290
Apr 14, 12 AM $ 0.000523
-0.10%
$ 3.6 million $ 155,074
Apr 13, 11 PM $ 0.000524
+0.15%
$ 3.61 million $ 158,584
Apr 13, 10 PM $ 0.000523
+1.76%
$ 3.6 million $ 158,503
Apr 13, 9 PM $ 0.000514
-0.57%
$ 3.54 million $ 154,657
Apr 13, 8 PM $ 0.000517
-0.56%
$ 3.56 million $ 157,239
Apr 13, 7 PM $ 0.00052
+0.75%
$ 3.58 million $ 155,745
Apr 13, 6 PM $ 0.000516
-0.76%
$ 3.55 million $ 151,654
Apr 13, 5 PM $ 0.00052
+0.34%
$ 3.58 million $ 161,746
Apr 13, 4 PM $ 0.000518
-0.66%
$ 3.57 million $ 165,326
Apr 13, 3 PM $ 0.000522
+0.28%
$ 3.59 million $ 163,156
Apr 13, 2 PM $ 0.00052
-0.12%
$ 3.58 million $ 162,625
Apr 13, 1 PM $ 0.000581
+8.02%
$ 4 million $ 111,903
Apr 13, 12 PM $ 0.000538
+4.26%
$ 3.7 million $ 227,096
Apr 13, 11 AM $ 0.000516
+0.49%
$ 3.55 million $ 154,254
Apr 13, 10 AM $ 0.000514
+0.29%
$ 3.53 million $ 154,186
Apr 13, 9 AM $ 0.000512
-0.25%
$ 3.52 million $ 154,805
Apr 13, 8 AM $ 0.000513
+0.29%
$ 3.53 million $ 155,502
Apr 13, 7 AM $ 0.000512
+0.11%
$ 3.53 million $ 155,745
Apr 13, 6 AM $ 0.000511
+0.24%
$ 3.52 million $ 155,170
Apr 13, 5 AM $ 0.00051
-0.55%
$ 3.51 million $ 155,235
Apr 13, 4 AM $ 0.000513
-0.69%
$ 3.53 million $ 155,072
Apr 13, 3 AM $ 0.000517
+0.63%
$ 3.55 million $ 155,892
Apr 13, 2 AM $ 0.000513
-0.19%
$ 3.53 million $ 159,246
Apr 13, 1 AM $ 0.000514
-0.56%
$ 3.54 million $ 154,642
Apr 13, 12 AM $ 0.000517
+0.76%
$ 3.56 million $ 156,920
Apr 12, 11 PM $ 0.000513
+0.75%
$ 3.53 million $ 155,927
Apr 12, 10 PM $ 0.00051
-1.85%
$ 3.51 million $ 152,654
Apr 12, 9 PM $ 0.000519
+0.61%
$ 3.57 million $ 155,820
Apr 12, 8 PM $ 0.000516
-0.02%
$ 3.55 million $ 153,583