GameStop Historical Data

GME Page 5
Download
Date Close Price change Market cap Trading volume
8:53 PM $ 0.000518
-0.35%
$ 3.56 million $ 170,766
8:52 PM $ 0.00052
-0.04%
$ 3.56 million $ 170,667
8:51 PM $ 0.00052
+0.00%
$ 3.56 million $ 169,358
8:50 PM $ 0.000516
+0.03%
$ 3.56 million $ 169,358
8:49 PM $ 0.000516
-0.02%
$ 3.55 million $ 169,339
8:48 PM $ 0.000516
+0.00%
$ 3.55 million $ 169,388
8:47 PM $ 0.000516
+0.00%
$ 3.55 million $ 169,400
8:46 PM $ 0.000516
+0.02%
$ 3.55 million $ 169,400
8:45 PM $ 0.000518
-0.02%
$ 3.55 million $ 170,527
8:44 PM $ 0.000518
+0.01%
$ 3.57 million $ 170,539
8:43 PM $ 0.000518
+0.00%
$ 3.57 million $ 170,514
8:42 PM $ 0.000518
+0.01%
$ 3.57 million $ 170,431
8:41 PM $ 0.000518
-0.01%
$ 3.57 million $ 170,402
8:40 PM $ 0.000518
-0.01%
$ 3.57 million $ 170,402
8:39 PM $ 0.000518
+0.02%
$ 3.56 million $ 170,222
8:38 PM $ 0.000518
+0.00%
$ 3.56 million $ 170,252
8:37 PM $ 0.000518
+0.00%
$ 3.56 million $ 170,339
8:36 PM $ 0.000518
-0.08%
$ 3.56 million $ 171,236
8:35 PM $ 0.000521
+0.01%
$ 3.56 million $ 171,236
8:34 PM $ 0.000521
+0.01%
$ 3.58 million $ 171,272
8:33 PM $ 0.000521
-0.01%
$ 3.58 million $ 171,323
8:32 PM $ 0.000521
-0.04%
$ 3.58 million $ 171,359
8:31 PM $ 0.000521
+0.03%
$ 3.58 million $ 171,454
8:30 PM $ 0.000517
-0.03%
$ 3.58 million $ 171,454
8:29 PM $ 0.000517
+0.01%
$ 3.56 million $ 170,405
8:28 PM $ 0.000517
-0.01%
$ 3.56 million $ 170,493
8:27 PM $ 0.000517
+0.00%
$ 3.56 million $ 170,605
8:26 PM $ 0.000517
+0.03%
$ 3.56 million $ 170,597
8:25 PM $ 0.000517
-0.01%
$ 3.56 million $ 170,597
8:24 PM $ 0.000517
+0.02%
$ 3.56 million $ 169,886
8:23 PM $ 0.000517
+0.00%
$ 3.56 million $ 169,891
8:22 PM $ 0.000517
-0.03%
$ 3.56 million $ 169,891
8:21 PM $ 0.000517
+0.03%
$ 3.56 million $ 169,922
8:20 PM $ 0.000517
-0.01%
$ 3.56 million $ 169,922
8:19 PM $ 0.000517
-0.01%
$ 3.56 million $ 169,789
8:18 PM $ 0.000517
-0.02%
$ 3.56 million $ 169,808
8:17 PM $ 0.000517
+0.02%
$ 3.56 million $ 169,770
8:16 PM $ 0.000517
+0.00%
$ 3.56 million $ 169,766
8:15 PM $ 0.000517
-0.17%
$ 3.56 million $ 170,065
8:14 PM $ 0.000518
-0.02%
$ 3.56 million $ 170,121
8:13 PM $ 0.000518
+0.01%
$ 3.56 million $ 170,148
8:12 PM $ 0.000518
+0.01%
$ 3.56 million $ 170,132
8:11 PM $ 0.000518
+0.00%
$ 3.56 million $ 170,123
8:10 PM $ 0.000518
-0.24%
$ 3.56 million $ 170,123
8:09 PM $ 0.000519
+0.00%
$ 3.57 million $ 170,584
8:08 PM $ 0.000519
-0.01%
$ 3.57 million $ 170,530
8:07 PM $ 0.000519
+0.00%
$ 3.57 million $ 170,454
8:06 PM $ 0.000519
-0.06%
$ 3.57 million $ 170,815
8:05 PM $ 0.000519
-0.01%
$ 3.57 million $ 170,815
8:04 PM $ 0.000519
+0.01%
$ 3.57 million $ 171,243