GameStop Historical Data

GME Page 5
Download
Date Close Price change Market cap Trading volume
Apr 6, 4 PM $ 0.000512
-3.20%
$ 3.52 million $ 145,761
Apr 6, 3 PM $ 0.000528
+2.48%
$ 3.64 million $ 91,344
Apr 6, 2 PM $ 0.000516
-3.84%
$ 3.55 million $ 144,662
Apr 6, 1 PM $ 0.000536
+0.62%
$ 3.69 million $ 88,579
Apr 6, 12 PM $ 0.000533
-18.17%
$ 3.67 million $ 89,646
Apr 6, 11 AM $ 0.000648
-0.73%
$ 4.46 million $ 69,392
Apr 6, 10 AM $ 0.000648
+2.37%
$ 4.46 million $ 69,346
Apr 6, 9 AM $ 0.000633
+18.61%
$ 4.36 million $ 69,816
Apr 6, 8 AM $ 0.000534
+0.28%
$ 3.67 million $ 87,991
Apr 6, 7 AM $ 0.000532
+0.17%
$ 3.66 million $ 88,053
Apr 6, 6 AM $ 0.000531
-0.52%
$ 3.66 million $ 88,994
Apr 6, 5 AM $ 0.000534
-0.08%
$ 3.68 million $ 89,071
Apr 6, 4 AM $ 0.000535
+0.00%
$ 3.68 million $ 89,161
Apr 6, 3 AM $ 0.000535
-0.15%
$ 3.68 million $ 89,156
Apr 6, 2 AM $ 0.000535
-15.69%
$ 3.68 million $ 90,202
Apr 6, 1 AM $ 0.000633
-0.50%
$ 4.36 million $ 80,147
Apr 6, 12 AM $ 0.000626
+7.07%
$ 4.3 million $ 80,587
Apr 5, 11 PM $ 0.000621
+20.19%
$ 4.28 million $ 69,732
Apr 5, 10 PM $ 0.000517
+0.01%
$ 3.56 million $ 92,416
Apr 5, 9 PM $ 0.000517
+0.11%
$ 3.56 million $ 92,361
Apr 5, 8 PM $ 0.000516
+0.14%
$ 3.55 million $ 92,316
Apr 5, 7 PM $ 0.000516
-0.07%
$ 3.55 million $ 92,647
Apr 5, 6 PM $ 0.000516
+0.28%
$ 3.55 million $ 92,539
Apr 5, 5 PM $ 0.000515
-0.40%
$ 3.54 million $ 92,366
Apr 5, 4 PM $ 0.000517
+0.12%
$ 3.55 million $ 92,930
Apr 5, 3 PM $ 0.000516
+0.73%
$ 3.55 million $ 90,836
Apr 5, 2 PM $ 0.000512
+0.13%
$ 3.52 million $ 91,405
Apr 5, 1 PM $ 0.000511
-1.13%
$ 3.52 million $ 89,912
Apr 5, 12 PM $ 0.000517
+0.34%
$ 3.56 million $ 89,691
Apr 5, 11 AM $ 0.000516
-1.00%
$ 3.55 million $ 90,159
Apr 5, 10 AM $ 0.00052
-0.07%
$ 3.58 million $ 90,330
Apr 5, 9 AM $ 0.000521
-0.06%
$ 3.58 million $ 90,220
Apr 5, 8 AM $ 0.000521
+0.25%
$ 3.59 million $ 91,888
Apr 5, 7 AM $ 0.00052
+0.01%
$ 3.58 million $ 91,704
Apr 5, 6 AM $ 0.00052
-0.66%
$ 3.58 million $ 91,332
Apr 5, 5 AM $ 0.000523
-0.02%
$ 3.6 million $ 90,822
Apr 5, 4 AM $ 0.000523
-0.18%
$ 3.6 million $ 91,227
Apr 5, 3 AM $ 0.000524
+0.05%
$ 3.61 million $ 90,841
Apr 5, 2 AM $ 0.000524
-0.03%
$ 3.6 million $ 90,725
Apr 5, 1 AM $ 0.000524
+0.03%
$ 3.61 million $ 90,937
Apr 5, 12 AM $ 0.000524
+0.68%
$ 3.6 million $ 92,802
Apr 4, 11 PM $ 0.00052
+0.32%
$ 3.58 million $ 93,442
Apr 4, 10 PM $ 0.000519
+0.01%
$ 3.57 million $ 90,312
Apr 4, 9 PM $ 0.000519
+0.07%
$ 3.57 million $ 92,160
Apr 4, 8 PM $ 0.000518
+0.03%
$ 3.57 million $ 93,077
Apr 4, 7 PM $ 0.000517
-0.69%
$ 3.56 million $ 95,805
Apr 4, 6 PM $ 0.000521
+0.30%
$ 3.58 million $ 95,691
Apr 4, 5 PM $ 0.000519
-0.40%
$ 3.57 million $ 96,411
Apr 4, 4 PM $ 0.000522
+0.08%
$ 3.59 million $ 97,061
Apr 4, 3 PM $ 0.000521
+0.89%
$ 3.59 million $ 101,703