GameStop Historical Data

GME Page 28
Download
Date Close Price change Market cap Trading volume
12:31 PM $ 0.000404
+0.00%
$ 2.78 million $ 446,549
12:30 PM $ 0.000404
+0.00%
$ 2.78 million $ 446,538
12:29 PM $ 0.000404
+0.00%
$ 2.78 million $ 446,537
12:28 PM $ 0.000404
+0.09%
$ 2.78 million $ 446,510
12:27 PM $ 0.000404
+0.02%
$ 2.78 million $ 445,192
12:26 PM $ 0.000403
+0.00%
$ 2.78 million $ 445,131
12:25 PM $ 0.000403
+0.00%
$ 2.78 million $ 445,115
12:24 PM $ 0.000403
+0.00%
$ 2.78 million $ 445,138
12:23 PM $ 0.000403
+0.11%
$ 2.78 million $ 445,174
12:22 PM $ 0.000403
+0.01%
$ 2.78 million $ 445,066
12:21 PM $ 0.000403
+0.00%
$ 2.78 million $ 445,104
12:20 PM $ 0.000403
+0.00%
$ 2.78 million $ 445,119
12:19 PM $ 0.000403
+0.00%
$ 2.77 million $ 445,102
12:18 PM $ 0.000403
+0.62%
$ 2.77 million $ 445,068
12:17 PM $ 0.000401
-0.01%
$ 2.77 million $ 443,935
12:16 PM $ 0.000401
+0.00%
$ 2.77 million $ 443,895
12:15 PM $ 0.000401
+0.00%
$ 2.77 million $ 443,880
12:14 PM $ 0.000401
+0.00%
$ 2.76 million $ 443,864
12:13 PM $ 0.000401
+0.06%
$ 2.76 million $ 443,860
12:12 PM $ 0.0004
+0.01%
$ 2.76 million $ 443,095
12:11 PM $ 0.0004
+0.00%
$ 2.76 million $ 443,096
12:10 PM $ 0.000401
+0.00%
$ 2.76 million $ 443,116
12:09 PM $ 0.000401
+0.00%
$ 2.76 million $ 443,138
12:08 PM $ 0.000401
+0.08%
$ 2.76 million $ 443,150
12:07 PM $ 0.0004
-0.03%
$ 2.76 million $ 442,425
12:06 PM $ 0.0004
+0.00%
$ 2.76 million $ 442,396
12:05 PM $ 0.0004
+0.00%
$ 2.76 million $ 442,386
12:04 PM $ 0.0004
+0.00%
$ 2.75 million $ 442,379
12:03 PM $ 0.0004
-0.19%
$ 2.75 million $ 442,376
12:02 PM $ 0.000401
-0.05%
$ 2.75 million $ 441,565
12:01 PM $ 0.000401
+0.00%
$ 2.75 million $ 441,547
12:00 PM $ 0.000401
+0.00%
$ 2.75 million $ 441,545
11:59 AM $ 0.000401
+0.00%
$ 2.76 million $ 441,532
11:58 AM $ 0.000401
-0.11%
$ 2.76 million $ 441,515
11:57 AM $ 0.000402
-0.12%
$ 2.76 million $ 440,477
11:56 AM $ 0.000402
+0.00%
$ 2.76 million $ 440,443
11:55 AM $ 0.000402
+0.00%
$ 2.76 million $ 440,416
11:54 AM $ 0.000402
+0.00%
$ 2.77 million $ 440,397
11:53 AM $ 0.000403
+0.00%
$ 2.77 million $ 440,449
11:52 AM $ 0.000403
+0.04%
$ 2.77 million $ 439,576
11:51 AM $ 0.000403
+0.00%
$ 2.77 million $ 439,590
11:50 AM $ 0.000403
+0.00%
$ 2.77 million $ 439,511
11:49 AM $ 0.000403
+0.00%
$ 2.77 million $ 439,462
11:48 AM $ 0.000403
+0.27%
$ 2.77 million $ 439,616
11:47 AM $ 0.000402
+0.00%
$ 2.77 million $ 438,742
11:46 AM $ 0.000402
+0.00%
$ 2.77 million $ 438,690
11:45 AM $ 0.000402
+0.00%
$ 2.77 million $ 438,667
11:44 AM $ 0.000402
+0.00%
$ 2.76 million $ 438,633
11:43 AM $ 0.000402
+0.18%
$ 2.76 million $ 438,611
11:42 AM $ 0.000402
+0.00%
$ 2.76 million $ 438,069