GameStop Historical Data

GME Page 3
Download
Date Close Price change Market cap Trading volume
7:45 PM $ 0.00052
-0.02%
$ 3.55 million $ 171,019
7:44 PM $ 0.000521
+0.01%
$ 3.58 million $ 171,030
7:43 PM $ 0.000521
+0.01%
$ 3.58 million $ 171,029
7:42 PM $ 0.000521
-0.01%
$ 3.58 million $ 171,046
7:41 PM $ 0.000521
+0.01%
$ 3.58 million $ 171,014
7:40 PM $ 0.00052
-0.01%
$ 3.58 million $ 171,048
7:39 PM $ 0.00052
+0.00%
$ 3.58 million $ 171,122
7:38 PM $ 0.00052
+0.01%
$ 3.58 million $ 171,122
7:37 PM $ 0.00052
+0.00%
$ 3.58 million $ 171,096
7:36 PM $ 0.00052
-0.03%
$ 3.58 million $ 170,905
7:35 PM $ 0.00052
+0.43%
$ 3.58 million $ 170,905
7:34 PM $ 0.000518
+0.02%
$ 3.56 million $ 169,784
7:33 PM $ 0.000518
-0.04%
$ 3.56 million $ 169,762
7:32 PM $ 0.000518
+0.00%
$ 3.56 million $ 169,803
7:31 PM $ 0.000518
+0.00%
$ 3.56 million $ 171,286
7:30 PM $ 0.000521
-0.02%
$ 3.56 million $ 171,286
7:29 PM $ 0.000521
-0.02%
$ 3.59 million $ 171,299
7:28 PM $ 0.000521
+0.01%
$ 3.59 million $ 171,381
7:27 PM $ 0.000521
-0.08%
$ 3.59 million $ 171,396
7:26 PM $ 0.000521
-0.03%
$ 3.59 million $ 171,413
7:25 PM $ 0.000519
+0.02%
$ 3.59 million $ 171,413
7:24 PM $ 0.000519
-0.03%
$ 3.57 million $ 171,044
7:23 PM $ 0.000519
-0.04%
$ 3.57 million $ 170,828
7:22 PM $ 0.00052
+0.02%
$ 3.57 million $ 170,796
7:21 PM $ 0.00052
+0.04%
$ 3.57 million $ 170,773
7:20 PM $ 0.000519
-0.24%
$ 3.57 million $ 169,928
7:19 PM $ 0.000521
-0.18%
$ 3.58 million $ 169,900
7:18 PM $ 0.000522
+0.01%
$ 3.58 million $ 169,761
7:17 PM $ 0.000521
-0.01%
$ 3.58 million $ 169,806
7:16 PM $ 0.000522
+0.01%
$ 3.58 million $ 170,591
7:15 PM $ 0.000524
-0.01%
$ 3.58 million $ 170,591
7:14 PM $ 0.000524
+0.02%
$ 3.6 million $ 170,639
7:13 PM $ 0.000524
+0.02%
$ 3.6 million $ 170,647
7:12 PM $ 0.000524
+0.00%
$ 3.6 million $ 170,670
7:11 PM $ 0.000524
+0.00%
$ 3.6 million $ 170,674
7:10 PM $ 0.000521
-0.03%
$ 3.6 million $ 170,674
7:09 PM $ 0.000521
+0.06%
$ 3.59 million $ 169,959
7:08 PM $ 0.000521
-0.02%
$ 3.59 million $ 169,909
7:07 PM $ 0.000521
+0.02%
$ 3.59 million $ 169,826
7:06 PM $ 0.000521
-0.21%
$ 3.59 million $ 169,234
7:05 PM $ 0.000522
+0.03%
$ 3.59 million $ 169,234
7:04 PM $ 0.000522
-0.11%
$ 3.59 million $ 169,245
7:03 PM $ 0.000523
+0.00%
$ 3.59 million $ 165,690
7:02 PM $ 0.000523
+0.01%
$ 3.59 million $ 165,714
7:01 PM $ 0.000523
+0.01%
$ 3.59 million $ 165,740
7:00 PM $ 0.000531
-0.01%
$ 3.59 million $ 110,686
6:59 PM $ 0.000531
-0.02%
$ 3.65 million $ 110,756
6:58 PM $ 0.000531
-6.22%
$ 3.65 million $ 175,844
6:57 PM $ 0.000566
+0.00%
$ 3.65 million $ 175,813
6:56 PM $ 0.000566
+0.04%
$ 3.65 million $ 175,813