GameStop Historical Data

GME Page 4
Download
Date Close Price change Market cap Trading volume
May 29, 10 PM $ 0.000532
-0.02%
$ 3.66 million $ 167,664
May 29, 9 PM $ 0.000532
+0.18%
$ 3.66 million $ 165,874
May 29, 8 PM $ 0.000531
-0.02%
$ 3.65 million $ 163,107
May 29, 7 PM $ 0.000531
-0.28%
$ 3.65 million $ 160,864
May 29, 6 PM $ 0.000532
-0.74%
$ 3.66 million $ 159,722
May 29, 5 PM $ 0.000536
+0.52%
$ 3.69 million $ 156,842
May 29, 4 PM $ 0.000538
+0.09%
$ 3.7 million $ 155,679
May 29, 3 PM $ 0.000548
+4.23%
$ 3.77 million $ 202,041
May 29, 2 PM $ 0.000538
+0.43%
$ 3.7 million $ 201,422
May 29, 1 PM $ 0.000535
-2.08%
$ 3.68 million $ 153,192
May 29, 12 PM $ 0.000547
+1.29%
$ 3.76 million $ 132,893
May 29, 11 AM $ 0.000541
-0.58%
$ 3.72 million $ 158,765
May 29, 10 AM $ 0.000544
+0.20%
$ 3.74 million $ 187,571
May 29, 9 AM $ 0.000543
-0.07%
$ 3.74 million $ 192,253
May 29, 8 AM $ 0.000544
+0.52%
$ 3.74 million $ 191,876
May 29, 7 AM $ 0.000541
+0.43%
$ 3.72 million $ 192,401
May 29, 6 AM $ 0.000539
+0.38%
$ 3.71 million $ 193,432
May 29, 5 AM $ 0.000537
+0.03%
$ 3.69 million $ 192,202
May 29, 4 AM $ 0.000537
-0.78%
$ 3.69 million $ 195,640
May 29, 3 AM $ 0.000541
+4.05%
$ 3.72 million $ 239,555
May 29, 2 AM $ 0.00052
-0.94%
$ 3.58 million $ 191,015
May 29, 1 AM $ 0.000525
+0.42%
$ 3.61 million $ 193,697
May 29, 12 AM $ 0.000523
-0.18%
$ 3.6 million $ 197,964
May 28, 11 PM $ 0.000523
-0.02%
$ 3.6 million $ 198,186
May 28, 10 PM $ 0.000524
-0.54%
$ 3.6 million $ 199,943
May 28, 9 PM $ 0.000527
+0.52%
$ 3.63 million $ 201,080
May 28, 8 PM $ 0.000524
+0.18%
$ 3.61 million $ 203,146
May 28, 7 PM $ 0.000523
-0.68%
$ 3.6 million $ 205,189
May 28, 6 PM $ 0.000527
+0.37%
$ 3.63 million $ 207,581
May 28, 5 PM $ 0.000525
-0.70%
$ 3.61 million $ 209,432
May 28, 4 PM $ 0.000529
+2.79%
$ 3.64 million $ 255,046
May 28, 3 PM $ 0.000514
-0.39%
$ 3.54 million $ 208,765
May 28, 2 PM $ 0.000517
+0.75%
$ 3.55 million $ 207,115
May 28, 1 PM $ 0.000513
+0.36%
$ 3.53 million $ 204,678
May 28, 12 PM $ 0.000511
+1.23%
$ 3.52 million $ 202,828
May 28, 11 AM $ 0.000505
-0.38%
$ 3.47 million $ 197,469
May 28, 10 AM $ 0.000506
-1.60%
$ 3.48 million $ 172,471
May 28, 9 AM $ 0.000514
+0.13%
$ 3.54 million $ 168,596
May 28, 8 AM $ 0.000514
+0.76%
$ 3.54 million $ 168,034
May 28, 7 AM $ 0.00051
-0.52%
$ 3.51 million $ 166,294
May 28, 6 AM $ 0.000513
-1.34%
$ 3.53 million $ 163,984
May 28, 5 AM $ 0.000519
+0.24%
$ 3.57 million $ 206,021
May 28, 4 AM $ 0.000518
+0.32%
$ 3.57 million $ 204,218
May 28, 3 AM $ 0.000517
+0.57%
$ 3.56 million $ 157,798
May 28, 2 AM $ 0.000514
+0.33%
$ 3.54 million $ 156,919
May 28, 1 AM $ 0.000513
-1.94%
$ 3.53 million $ 155,791
May 28, 12 AM $ 0.000523
+0.75%
$ 3.6 million $ 198,203
May 27, 11 PM $ 0.000519
+0.70%
$ 3.57 million $ 155,817
May 27, 10 PM $ 0.000516
-1.56%
$ 3.55 million $ 155,979
May 27, 9 PM $ 0.000524
-0.50%
$ 3.6 million $ 158,319