GameStop Historical Data

GME Page 49
Download
Date Close Price change Market cap Trading volume
Apr 29, 3 PM $ 0.000579
-0.47%
$ 3.99 million $ 160,685
Apr 29, 2 PM $ 0.000582
-0.04%
$ 4 million $ 163,398
Apr 29, 1 PM $ 0.000582
+0.09%
$ 4.01 million $ 161,855
Apr 29, 12 PM $ 0.000582
-0.43%
$ 4 million $ 157,510
Apr 29, 11 AM $ 0.000584
-0.14%
$ 4.02 million $ 157,590
Apr 29, 10 AM $ 0.000585
-0.94%
$ 4.03 million $ 155,764
Apr 29, 9 AM $ 0.000591
+0.47%
$ 4.06 million $ 146,503
Apr 29, 8 AM $ 0.000588
-0.46%
$ 4.04 million $ 146,409
Apr 29, 7 AM $ 0.00059
+0.58%
$ 4.06 million $ 142,559
Apr 29, 6 AM $ 0.000587
-0.86%
$ 4.04 million $ 142,059
Apr 29, 5 AM $ 0.000592
+0.12%
$ 4.07 million $ 142,440
Apr 29, 4 AM $ 0.000592
+1.01%
$ 4.07 million $ 142,116
Apr 29, 3 AM $ 0.000586
-0.63%
$ 4.03 million $ 140,961
Apr 29, 2 AM $ 0.00059
+0.98%
$ 4.06 million $ 143,758
Apr 29, 1 AM $ 0.000584
-0.80%
$ 4.02 million $ 140,187
Apr 29, 12 AM $ 0.000589
+0.61%
$ 4.05 million $ 140,150
Apr 28, 11 PM $ 0.000585
+0.06%
$ 4.03 million $ 139,150
Apr 28, 10 PM $ 0.000585
-0.76%
$ 4.02 million $ 140,918
Apr 28, 9 PM $ 0.000589
+0.73%
$ 4.05 million $ 142,608
Apr 28, 8 PM $ 0.000585
-0.42%
$ 4.03 million $ 143,139
Apr 28, 7 PM $ 0.000588
+0.39%
$ 4.04 million $ 143,769
Apr 28, 6 PM $ 0.000585
+0.53%
$ 4.03 million $ 154,625
Apr 28, 5 PM $ 0.000582
-0.74%
$ 4.01 million $ 156,815
Apr 28, 4 PM $ 0.000587
+0.23%
$ 4.04 million $ 158,136
Apr 28, 3 PM $ 0.000585
-0.72%
$ 4.03 million $ 157,675
Apr 28, 2 PM $ 0.00059
+0.32%
$ 4.06 million $ 154,077
Apr 28, 1 PM $ 0.000588
+0.07%
$ 4.04 million $ 153,598
Apr 28, 12 PM $ 0.000587
+0.09%
$ 4.04 million $ 154,044
Apr 28, 11 AM $ 0.000587
-0.90%
$ 4.04 million $ 150,610
Apr 28, 10 AM $ 0.000592
+0.34%
$ 4.07 million $ 152,603
Apr 28, 9 AM $ 0.00059
-0.17%
$ 4.06 million $ 151,788
Apr 28, 8 AM $ 0.000591
+0.79%
$ 4.07 million $ 152,692
Apr 28, 7 AM $ 0.000586
-0.72%
$ 4.03 million $ 160,071
Apr 28, 6 AM $ 0.00059
-0.07%
$ 4.06 million $ 159,650
Apr 28, 5 AM $ 0.000591
-0.32%
$ 4.07 million $ 160,705
Apr 28, 4 AM $ 0.000593
-1.06%
$ 4.08 million $ 161,269
Apr 28, 3 AM $ 0.000599
+0.19%
$ 4.12 million $ 167,936
Apr 28, 2 AM $ 0.000598
+0.38%
$ 4.11 million $ 177,928
Apr 28, 1 AM $ 0.000595
-0.29%
$ 4.1 million $ 178,515
Apr 28, 12 AM $ 0.000597
-0.29%
$ 4.11 million $ 178,905
Apr 27, 11 PM $ 0.000599
-0.16%
$ 4.12 million $ 178,455
Apr 27, 10 PM $ 0.0006
+0.60%
$ 4.13 million $ 176,813
Apr 27, 9 PM $ 0.000596
+0.34%
$ 4.1 million $ 174,962
Apr 27, 8 PM $ 0.000594
-0.40%
$ 4.09 million $ 175,033
Apr 27, 7 PM $ 0.000597
-0.41%
$ 4.11 million $ 175,945
Apr 27, 6 PM $ 0.000599
+0.22%
$ 4.12 million $ 165,735
Apr 27, 5 PM $ 0.000598
-0.08%
$ 4.11 million $ 163,320
Apr 27, 4 PM $ 0.000598
+0.13%
$ 4.12 million $ 163,770
Apr 27, 3 PM $ 0.000597
-1.09%
$ 4.11 million $ 165,647
Apr 27, 2 PM $ 0.000604
-0.20%
$ 4.16 million $ 169,130