GameStop Historical Data

GME Page 3
Download
Date Close Price change Market cap Trading volume
May 31, 11 PM $ 0.000572
-0.39%
$ 3.93 million $ 133,113
May 31, 10 PM $ 0.000574
+0.57%
$ 3.95 million $ 134,391
May 31, 9 PM $ 0.000571
+0.50%
$ 3.93 million $ 136,202
May 31, 8 PM $ 0.000568
+0.20%
$ 3.91 million $ 135,311
May 31, 7 PM $ 0.000567
+0.20%
$ 3.9 million $ 136,637
May 31, 6 PM $ 0.000565
-0.31%
$ 3.89 million $ 136,266
May 31, 5 PM $ 0.000567
-0.04%
$ 3.9 million $ 134,188
May 31, 4 PM $ 0.000567
+0.17%
$ 3.9 million $ 132,042
May 31, 3 PM $ 0.000566
-0.16%
$ 3.89 million $ 130,953
May 31, 2 PM $ 0.000567
+0.11%
$ 3.9 million $ 132,853
May 31, 1 PM $ 0.000566
+0.56%
$ 3.89 million $ 133,794
May 31, 12 PM $ 0.000563
-0.35%
$ 3.87 million $ 131,240
May 31, 11 AM $ 0.000562
-0.23%
$ 3.87 million $ 130,739
May 31, 10 AM $ 0.000563
+0.91%
$ 3.88 million $ 142,185
May 31, 9 AM $ 0.000558
+0.48%
$ 3.84 million $ 142,146
May 31, 8 AM $ 0.000555
-0.65%
$ 3.82 million $ 141,415
May 31, 7 AM $ 0.00056
+0.28%
$ 3.85 million $ 148,235
May 31, 6 AM $ 0.000559
-0.57%
$ 3.84 million $ 147,851
May 31, 5 AM $ 0.000562
+0.10%
$ 3.87 million $ 148,566
May 31, 4 AM $ 0.000562
+0.10%
$ 3.86 million $ 144,691
May 31, 3 AM $ 0.000562
+0.60%
$ 3.87 million $ 143,157
May 31, 2 AM $ 0.000558
-0.03%
$ 3.84 million $ 138,911
May 31, 1 AM $ 0.000558
+1.22%
$ 3.84 million $ 138,963
May 31, 12 AM $ 0.000548
-0.14%
$ 3.77 million $ 135,472
May 30, 11 PM $ 0.00055
+0.86%
$ 3.78 million $ 136,430
May 30, 10 PM $ 0.000545
+0.71%
$ 3.75 million $ 133,853
May 30, 9 PM $ 0.00054
-1.13%
$ 3.72 million $ 188,580
May 30, 8 PM $ 0.000546
+1.38%
$ 3.76 million $ 130,176
May 30, 7 PM $ 0.000538
-0.09%
$ 3.7 million $ 185,944
May 30, 6 PM $ 0.000539
+1.25%
$ 3.71 million $ 186,397
May 30, 5 PM $ 0.000532
-0.12%
$ 3.66 million $ 186,526
May 30, 4 PM $ 0.000533
+0.71%
$ 3.67 million $ 185,262
May 30, 3 PM $ 0.00053
-0.62%
$ 3.64 million $ 183,299
May 30, 2 PM $ 0.000533
-2.16%
$ 3.67 million $ 181,758
May 30, 1 PM $ 0.000543
+1.86%
$ 3.74 million $ 130,231
May 30, 12 PM $ 0.000534
+0.84%
$ 3.67 million $ 185,391
May 30, 11 AM $ 0.00053
+1.98%
$ 3.64 million $ 184,424
May 30, 10 AM $ 0.00052
-0.26%
$ 3.58 million $ 172,291
May 30, 9 AM $ 0.000521
+0.22%
$ 3.58 million $ 171,736
May 30, 8 AM $ 0.00052
-1.37%
$ 3.58 million $ 173,030
May 30, 7 AM $ 0.000527
-1.50%
$ 3.62 million $ 166,038
May 30, 6 AM $ 0.000535
+1.10%
$ 3.68 million $ 210,238
May 30, 5 AM $ 0.000529
-0.75%
$ 3.64 million $ 166,142
May 30, 4 AM $ 0.000533
+0.13%
$ 3.67 million $ 165,330
May 30, 3 AM $ 0.000532
+0.27%
$ 3.66 million $ 163,350
May 30, 2 AM $ 0.000531
+0.49%
$ 3.65 million $ 172,005
May 30, 1 AM $ 0.000528
-0.71%
$ 3.63 million $ 169,582
May 30, 12 AM $ 0.000532
+0.56%
$ 3.66 million $ 169,379
May 29, 11 PM $ 0.000529
-0.42%
$ 3.64 million $ 167,676
May 29, 10 PM $ 0.000532
-0.02%
$ 3.66 million $ 167,664