GameStop Historical Data

GME Page 27
Download
Date Close Price change Market cap Trading volume
Apr 12, 8 PM $ 0.000516
-0.02%
$ 3.55 million $ 153,583
Apr 12, 7 PM $ 0.000516
-0.38%
$ 3.55 million $ 159,607
Apr 12, 6 PM $ 0.000518
+0.57%
$ 3.56 million $ 155,855
Apr 12, 5 PM $ 0.000515
+0.76%
$ 3.54 million $ 141,821
Apr 12, 4 PM $ 0.000511
-0.67%
$ 3.52 million $ 142,058
Apr 12, 3 PM $ 0.000515
+0.40%
$ 3.54 million $ 144,592
Apr 12, 2 PM $ 0.000513
-0.65%
$ 3.53 million $ 144,534
Apr 12, 1 PM $ 0.000516
-0.10%
$ 3.55 million $ 144,961
Apr 12, 12 PM $ 0.000516
+0.54%
$ 3.55 million $ 147,939
Apr 12, 11 AM $ 0.000514
-0.61%
$ 3.53 million $ 144,739
Apr 12, 10 AM $ 0.000517
+0.60%
$ 3.56 million $ 146,985
Apr 12, 9 AM $ 0.000514
-0.59%
$ 3.53 million $ 146,450
Apr 12, 8 AM $ 0.000517
-0.46%
$ 3.56 million $ 151,518
Apr 12, 7 AM $ 0.000519
-0.31%
$ 3.57 million $ 153,023
Apr 12, 6 AM $ 0.000521
+0.93%
$ 3.58 million $ 152,430
Apr 12, 5 AM $ 0.000516
-0.84%
$ 3.55 million $ 151,314
Apr 12, 4 AM $ 0.00052
-0.09%
$ 3.58 million $ 151,892
Apr 12, 3 AM $ 0.000521
+0.17%
$ 3.58 million $ 151,578
Apr 12, 2 AM $ 0.00052
-0.35%
$ 3.58 million $ 150,587
Apr 12, 1 AM $ 0.000522
-1.06%
$ 3.59 million $ 158,455
Apr 12, 12 AM $ 0.000527
-0.32%
$ 3.63 million $ 152,449
Apr 11, 11 PM $ 0.000529
+0.17%
$ 3.64 million $ 152,220
Apr 11, 10 PM $ 0.000528
+0.28%
$ 3.63 million $ 151,784
Apr 11, 9 PM $ 0.000526
+0.59%
$ 3.62 million $ 150,915
Apr 11, 8 PM $ 0.000523
-0.87%
$ 3.6 million $ 149,421
Apr 11, 7 PM $ 0.000528
+1.34%
$ 3.63 million $ 149,451
Apr 11, 6 PM $ 0.000521
-0.44%
$ 3.58 million $ 149,787
Apr 11, 5 PM $ 0.000523
-0.30%
$ 3.6 million $ 152,480
Apr 11, 4 PM $ 0.000524
-0.03%
$ 3.61 million $ 152,148
Apr 11, 3 PM $ 0.000524
+0.64%
$ 3.61 million $ 155,923
Apr 11, 2 PM $ 0.000521
+0.77%
$ 3.58 million $ 152,844
Apr 11, 1 PM $ 0.000517
-0.89%
$ 3.56 million $ 158,616
Apr 11, 12 PM $ 0.000521
+0.26%
$ 3.59 million $ 162,138
Apr 11, 11 AM $ 0.00052
-0.12%
$ 3.58 million $ 161,929
Apr 11, 10 AM $ 0.000521
-0.67%
$ 3.58 million $ 163,948
Apr 11, 9 AM $ 0.000524
+0.22%
$ 3.61 million $ 166,697
Apr 11, 8 AM $ 0.000523
-0.84%
$ 3.6 million $ 165,610
Apr 11, 7 AM $ 0.000527
-0.81%
$ 3.63 million $ 162,325
Apr 11, 6 AM $ 0.000532
+0.39%
$ 3.66 million $ 158,723
Apr 11, 5 AM $ 0.00053
-0.41%
$ 3.65 million $ 158,317
Apr 11, 4 AM $ 0.000532
+0.16%
$ 3.66 million $ 160,197
Apr 11, 3 AM $ 0.000531
+0.16%
$ 3.65 million $ 161,491
Apr 11, 2 AM $ 0.00053
-0.09%
$ 3.65 million $ 160,304
Apr 11, 1 AM $ 0.000531
+0.20%
$ 3.65 million $ 157,112
Apr 11, 12 AM $ 0.000529
+0.04%
$ 3.64 million $ 159,264
Apr 10, 11 PM $ 0.000529
-0.30%
$ 3.64 million $ 159,081
Apr 10, 10 PM $ 0.000531
-1.85%
$ 3.65 million $ 159,871
Apr 10, 9 PM $ 0.000541
+1.76%
$ 3.72 million $ 114,383
Apr 10, 8 PM $ 0.000532
+0.01%
$ 3.66 million $ 166,043
Apr 10, 7 PM $ 0.000532
+0.64%
$ 3.66 million $ 168,617