GameStop Historical Data

GME Page 29
Download
Date Close Price change Market cap Trading volume
Apr 8, 6 PM $ 0.000534
-1.87%
$ 3.68 million $ 159,952
Apr 8, 5 PM $ 0.000545
+0.58%
$ 3.75 million $ 107,732
Apr 8, 4 PM $ 0.000533
+0.20%
$ 3.67 million $ 168,361
Apr 8, 3 PM $ 0.000532
+0.34%
$ 3.66 million $ 164,181
Apr 8, 2 PM $ 0.000531
-2.03%
$ 3.65 million $ 172,519
Apr 8, 1 PM $ 0.000542
+1.45%
$ 3.73 million $ 52,897
Apr 8, 12 PM $ 0.000534
+0.39%
$ 3.67 million $ 172,287
Apr 8, 11 AM $ 0.000532
-1.61%
$ 3.66 million $ 175,670
Apr 8, 10 AM $ 0.000541
-0.09%
$ 3.72 million $ 119,654
Apr 8, 9 AM $ 0.000541
+2.31%
$ 3.72 million $ 122,088
Apr 8, 8 AM $ 0.000529
-0.78%
$ 3.64 million $ 176,026
Apr 8, 7 AM $ 0.000533
-0.13%
$ 3.67 million $ 170,174
Apr 8, 6 AM $ 0.000534
-1.66%
$ 3.67 million $ 176,533
Apr 8, 5 AM $ 0.000543
-0.23%
$ 3.74 million $ 117,547
Apr 8, 4 AM $ 0.000544
+0.21%
$ 3.74 million $ 118,855
Apr 8, 3 AM $ 0.000542
-0.39%
$ 3.73 million $ 118,925
Apr 8, 2 AM $ 0.000544
+0.19%
$ 3.74 million $ 119,234
Apr 8, 1 AM $ 0.000543
-0.25%
$ 3.73 million $ 118,634
Apr 8, 12 AM $ 0.000544
-1.39%
$ 3.74 million $ 118,707
Apr 7, 11 PM $ 0.000552
-6.69%
$ 3.8 million $ 106,925
Apr 7, 10 PM $ 0.000617
+18.22%
$ 4.25 million $ 94,061
Apr 7, 9 PM $ 0.000522
-2.75%
$ 3.59 million $ 167,502
Apr 7, 8 PM $ 0.000537
-0.91%
$ 3.7 million $ 109,972
Apr 7, 7 PM $ 0.000542
+1.55%
$ 3.73 million $ 185,160
Apr 7, 6 PM $ 0.000534
+3.04%
$ 3.67 million $ 178,948
Apr 7, 5 PM $ 0.000518
+1.23%
$ 3.56 million $ 109,797
Apr 7, 4 PM $ 0.000511
+3.34%
$ 3.51 million $ 106,381
Apr 7, 3 PM $ 0.000494
-1.68%
$ 3.4 million $ 156,610
Apr 7, 2 PM $ 0.000505
-1.66%
$ 3.47 million $ 104,962
Apr 7, 1 PM $ 0.000513
-15.13%
$ 3.53 million $ 71,781
Apr 7, 12 PM $ 0.000607
+19.19%
$ 4.17 million $ 68,620
Apr 7, 11 AM $ 0.000509
-0.13%
$ 3.5 million $ 156,287
Apr 7, 10 AM $ 0.00051
+0.36%
$ 3.51 million $ 156,239
Apr 7, 9 AM $ 0.000508
-0.53%
$ 3.49 million $ 153,452
Apr 7, 8 AM $ 0.00051
+0.18%
$ 3.51 million $ 156,331
Apr 7, 7 AM $ 0.000509
+0.49%
$ 3.51 million $ 152,792
Apr 7, 6 AM $ 0.000507
-0.37%
$ 3.49 million $ 152,770
Apr 7, 5 AM $ 0.000509
+0.12%
$ 3.5 million $ 153,131
Apr 7, 4 AM $ 0.000508
-2.64%
$ 3.5 million $ 150,349
Apr 7, 3 AM $ 0.000522
+0.13%
$ 3.6 million $ 92,673
Apr 7, 2 AM $ 0.000522
+3.00%
$ 3.6 million $ 94,365
Apr 7, 1 AM $ 0.000511
-2.18%
$ 3.52 million $ 152,057
Apr 7, 12 AM $ 0.000523
-0.04%
$ 3.6 million $ 93,961
Apr 6, 11 PM $ 0.000523
+1.64%
$ 3.6 million $ 94,748
Apr 6, 10 PM $ 0.000514
-2.23%
$ 3.54 million $ 154,430
Apr 6, 9 PM $ 0.000526
+2.75%
$ 3.62 million $ 94,835
Apr 6, 8 PM $ 0.000512
-1.90%
$ 3.52 million $ 149,786
Apr 6, 7 PM $ 0.000522
-0.03%
$ 3.59 million $ 91,115
Apr 6, 6 PM $ 0.000523
-0.81%
$ 3.6 million $ 91,019
Apr 6, 5 PM $ 0.000527
+2.93%
$ 3.63 million $ 90,782