GameStop Historical Data

GME Page 48
Download
Date Close Price change Market cap Trading volume
May 1, 4 PM $ 0.000596
-0.39%
$ 4.1 million $ 190,207
May 1, 3 PM $ 0.000598
+0.52%
$ 4.11 million $ 192,301
May 1, 2 PM $ 0.000595
+0.67%
$ 4.09 million $ 191,996
May 1, 1 PM $ 0.000591
+0.99%
$ 4.07 million $ 197,969
May 1, 12 PM $ 0.000585
+0.36%
$ 4.03 million $ 194,301
May 1, 11 AM $ 0.000583
-0.49%
$ 4.01 million $ 196,167
May 1, 10 AM $ 0.000586
+0.19%
$ 4.03 million $ 196,998
May 1, 9 AM $ 0.000585
+0.19%
$ 4.02 million $ 197,105
May 1, 8 AM $ 0.000584
-0.43%
$ 4.02 million $ 199,693
May 1, 7 AM $ 0.000586
+0.41%
$ 4.03 million $ 199,391
May 1, 6 AM $ 0.000584
-0.37%
$ 4.02 million $ 200,041
May 1, 5 AM $ 0.000586
-1.10%
$ 4.03 million $ 207,098
May 1, 4 AM $ 0.000593
-0.89%
$ 4.08 million $ 188,015
May 1, 3 AM $ 0.000598
+2.47%
$ 4.12 million $ 192,592
May 1, 2 AM $ 0.000584
+0.82%
$ 4.02 million $ 177,004
May 1, 1 AM $ 0.00058
-0.29%
$ 3.99 million $ 174,322
May 1, 12 AM $ 0.000582
+0.71%
$ 4 million $ 175,145
Apr 30, 11 PM $ 0.000578
+0.11%
$ 3.97 million $ 174,913
Apr 30, 10 PM $ 0.000577
-0.02%
$ 3.97 million $ 174,972
Apr 30, 9 PM $ 0.000579
+0.82%
$ 3.98 million $ 171,580
Apr 30, 8 PM $ 0.000574
-0.08%
$ 3.95 million $ 172,557
Apr 30, 7 PM $ 0.000574
+0.56%
$ 3.95 million $ 180,352
Apr 30, 6 PM $ 0.00057
-0.10%
$ 3.92 million $ 202,795
Apr 30, 5 PM $ 0.000571
-0.42%
$ 3.93 million $ 201,859
Apr 30, 4 PM $ 0.000573
+0.57%
$ 3.95 million $ 202,678
Apr 30, 3 PM $ 0.00057
-0.04%
$ 3.92 million $ 201,008
Apr 30, 2 PM $ 0.000571
+0.11%
$ 3.93 million $ 205,501
Apr 30, 1 PM $ 0.00057
+0.12%
$ 3.92 million $ 207,109
Apr 30, 12 PM $ 0.000569
-0.17%
$ 3.92 million $ 211,583
Apr 30, 11 AM $ 0.00057
-0.19%
$ 3.92 million $ 207,766
Apr 30, 10 AM $ 0.000571
-0.24%
$ 3.93 million $ 213,416
Apr 30, 9 AM $ 0.000573
-0.10%
$ 3.94 million $ 223,304
Apr 30, 8 AM $ 0.000573
+0.36%
$ 3.95 million $ 221,292
Apr 30, 7 AM $ 0.000571
+0.06%
$ 3.93 million $ 222,622
Apr 30, 6 AM $ 0.000571
-0.06%
$ 3.93 million $ 224,644
Apr 30, 5 AM $ 0.000571
-0.79%
$ 3.93 million $ 217,616
Apr 30, 4 AM $ 0.000576
+0.19%
$ 3.96 million $ 216,031
Apr 30, 3 AM $ 0.000575
+0.18%
$ 3.95 million $ 214,185
Apr 30, 2 AM $ 0.000574
-0.50%
$ 3.95 million $ 213,474
Apr 30, 1 AM $ 0.000577
-0.29%
$ 3.97 million $ 214,447
Apr 30, 12 AM $ 0.000578
+0.37%
$ 3.98 million $ 215,927
Apr 29, 11 PM $ 0.000576
-0.16%
$ 3.96 million $ 214,263
Apr 29, 10 PM $ 0.000577
-1.13%
$ 3.97 million $ 216,161
Apr 29, 9 PM $ 0.000584
+1.01%
$ 4.02 million $ 205,863
Apr 29, 8 PM $ 0.000578
+0.76%
$ 3.98 million $ 201,201
Apr 29, 7 PM $ 0.000573
+2.94%
$ 3.94 million $ 173,632
Apr 29, 6 PM $ 0.000557
-2.12%
$ 3.83 million $ 165,208
Apr 29, 5 PM $ 0.000569
-0.33%
$ 3.91 million $ 167,143
Apr 29, 4 PM $ 0.000571
-1.46%
$ 3.93 million $ 164,686
Apr 29, 3 PM $ 0.000579
-0.47%
$ 3.99 million $ 160,685