GameStop Historical Data

GME Page 5
Download
Date Close Price change Market cap Trading volume
May 27, 9 PM $ 0.000524
-0.50%
$ 3.6 million $ 158,319
May 27, 8 PM $ 0.000526
+1.13%
$ 3.62 million $ 160,944
May 27, 7 PM $ 0.00052
+0.32%
$ 3.58 million $ 159,643
May 27, 6 PM $ 0.000518
+0.00%
$ 3.57 million $ 160,018
May 27, 5 PM $ 0.000518
-0.66%
$ 3.57 million $ 172,278
May 27, 4 PM $ 0.000522
+0.38%
$ 3.59 million $ 171,939
May 27, 3 PM $ 0.00052
+0.87%
$ 3.58 million $ 172,386
May 27, 2 PM $ 0.000515
-1.06%
$ 3.54 million $ 173,330
May 27, 1 PM $ 0.000521
+0.01%
$ 3.58 million $ 172,325
May 27, 12 PM $ 0.000522
-0.58%
$ 3.59 million $ 174,053
May 27, 11 AM $ 0.000526
-0.14%
$ 3.62 million $ 174,284
May 27, 10 AM $ 0.000527
+0.02%
$ 3.63 million $ 174,972
May 27, 9 AM $ 0.000527
+0.47%
$ 3.62 million $ 178,721
May 27, 8 AM $ 0.000524
-1.51%
$ 3.61 million $ 178,928
May 27, 7 AM $ 0.000532
+1.98%
$ 3.66 million $ 222,181
May 27, 6 AM $ 0.000522
-0.24%
$ 3.59 million $ 176,866
May 27, 5 AM $ 0.000523
+0.52%
$ 3.6 million $ 180,027
May 27, 4 AM $ 0.000521
-0.70%
$ 3.58 million $ 180,793
May 27, 3 AM $ 0.000524
-0.11%
$ 3.61 million $ 183,624
May 27, 2 AM $ 0.000524
+0.15%
$ 3.61 million $ 189,067
May 27, 1 AM $ 0.000524
+0.66%
$ 3.6 million $ 195,001
May 27, 12 AM $ 0.00052
-0.12%
$ 3.58 million $ 202,717
May 26, 11 PM $ 0.000521
+0.39%
$ 3.59 million $ 204,128
May 26, 10 PM $ 0.00052
+0.13%
$ 3.58 million $ 201,442
May 26, 9 PM $ 0.000519
+0.22%
$ 3.57 million $ 200,774
May 26, 8 PM $ 0.000518
-0.19%
$ 3.57 million $ 197,818
May 26, 7 PM $ 0.000519
-1.79%
$ 3.57 million $ 197,532
May 26, 6 PM $ 0.000529
+0.60%
$ 3.64 million $ 241,764
May 26, 5 PM $ 0.000525
-0.18%
$ 3.62 million $ 191,197
May 26, 4 PM $ 0.000526
+0.20%
$ 3.62 million $ 186,983
May 26, 3 PM $ 0.000526
-1.58%
$ 3.62 million $ 232,734
May 26, 2 PM $ 0.000534
-0.14%
$ 3.68 million $ 190,277
May 26, 1 PM $ 0.000535
+0.96%
$ 3.68 million $ 187,686
May 26, 12 PM $ 0.000529
-0.07%
$ 3.64 million $ 190,255
May 26, 11 AM $ 0.00053
+0.27%
$ 3.65 million $ 188,947
May 26, 10 AM $ 0.000528
+0.76%
$ 3.64 million $ 187,267
May 26, 9 AM $ 0.000524
-0.19%
$ 3.61 million $ 182,511
May 26, 8 AM $ 0.000526
-1.80%
$ 3.62 million $ 181,442
May 26, 7 AM $ 0.000527
+0.50%
$ 3.62 million $ 183,084
May 26, 6 AM $ 0.000524
-0.05%
$ 3.61 million $ 183,456
May 26, 5 AM $ 0.000525
+0.12%
$ 3.61 million $ 182,463
May 26, 4 AM $ 0.000524
-0.21%
$ 3.61 million $ 183,682
May 26, 3 AM $ 0.000525
-2.03%
$ 3.61 million $ 186,720
May 26, 2 AM $ 0.000536
-0.62%
$ 3.68 million $ 225,476
May 26, 1 AM $ 0.000539
-3.15%
$ 3.71 million $ 178,628
May 26, 12 AM $ 0.000557
+0.94%
$ 3.83 million $ 213,708
May 25, 11 PM $ 0.000552
+0.06%
$ 3.8 million $ 171,913
May 25, 10 PM $ 0.000551
-0.19%
$ 3.79 million $ 171,654
May 25, 9 PM $ 0.000552
-0.70%
$ 3.8 million $ 169,243
May 25, 8 PM $ 0.000556
+0.52%
$ 3.83 million $ 174,545