GameStop Historical Data

GME Page 5
Download
Date Close Price change Market cap Trading volume
7:23 AM $ 0.000403
-0.03%
$ 2.77 million $ 447,752
7:22 AM $ 0.000404
+0.02%
$ 2.77 million $ 447,731
7:21 AM $ 0.000404
+0.00%
$ 2.77 million $ 446,183
7:20 AM $ 0.000404
+0.00%
$ 2.77 million $ 446,126
7:19 AM $ 0.000403
+0.00%
$ 2.78 million $ 446,116
7:18 AM $ 0.000404
+0.01%
$ 2.78 million $ 446,142
7:17 AM $ 0.000403
-0.01%
$ 2.78 million $ 446,139
7:16 AM $ 0.000403
+0.00%
$ 2.78 million $ 445,405
7:15 AM $ 0.000403
+0.00%
$ 2.78 million $ 445,431
7:14 AM $ 0.000403
+0.00%
$ 2.78 million $ 445,451
7:13 AM $ 0.000403
+0.00%
$ 2.78 million $ 445,456
7:12 AM $ 0.000403
-0.16%
$ 2.78 million $ 445,578
7:11 AM $ 0.000404
+0.00%
$ 2.78 million $ 444,489
7:10 AM $ 0.000404
+0.00%
$ 2.78 million $ 444,546
7:09 AM $ 0.000404
+0.00%
$ 2.78 million $ 444,542
7:08 AM $ 0.000404
+0.03%
$ 2.78 million $ 444,489
7:07 AM $ 0.000404
+0.00%
$ 2.78 million $ 444,526
7:06 AM $ 0.000404
+0.00%
$ 2.78 million $ 444,050
7:05 AM $ 0.000404
+0.00%
$ 2.78 million $ 444,047
7:04 AM $ 0.000404
+0.00%
$ 2.78 million $ 444,039
7:03 AM $ 0.000404
+0.04%
$ 2.78 million $ 444,041
7:02 AM $ 0.000404
+0.16%
$ 2.78 million $ 443,936
7:01 AM $ 0.000403
+0.00%
$ 2.78 million $ 443,454
7:00 AM $ 0.000404
+0.00%
$ 2.78 million $ 443,464
6:59 AM $ 0.000404
+0.00%
$ 2.78 million $ 443,503
6:58 AM $ 0.000404
+0.00%
$ 2.78 million $ 443,531
6:57 AM $ 0.000403
-0.36%
$ 2.78 million $ 443,563
6:56 AM $ 0.000405
+0.00%
$ 2.78 million $ 445,282
6:55 AM $ 0.000405
+0.00%
$ 2.78 million $ 445,330
6:54 AM $ 0.000405
+0.00%
$ 2.79 million $ 445,347
6:53 AM $ 0.000405
+0.00%
$ 2.79 million $ 445,358
6:52 AM $ 0.000405
-0.16%
$ 2.79 million $ 445,401
6:51 AM $ 0.000406
+0.00%
$ 2.79 million $ 445,789
6:50 AM $ 0.000406
+0.00%
$ 2.79 million $ 445,822
6:49 AM $ 0.000406
+0.00%
$ 2.79 million $ 445,839
6:48 AM $ 0.000406
+0.02%
$ 2.79 million $ 445,826
6:47 AM $ 0.000406
+0.22%
$ 2.79 million $ 445,821
6:46 AM $ 0.000405
+0.00%
$ 2.79 million $ 445,133
6:45 AM $ 0.000405
+0.00%
$ 2.79 million $ 445,123
6:44 AM $ 0.000405
+0.00%
$ 2.79 million $ 445,132
6:43 AM $ 0.000405
+0.01%
$ 2.79 million $ 445,134
6:42 AM $ 0.000405
+0.46%
$ 2.79 million $ 445,180
6:41 AM $ 0.000403
+0.00%
$ 2.79 million $ 444,528
6:40 AM $ 0.000403
+0.00%
$ 2.79 million $ 444,550
6:39 AM $ 0.000403
+0.00%
$ 2.78 million $ 444,532
6:38 AM $ 0.000403
-0.04%
$ 2.78 million $ 444,554
6:37 AM $ 0.000403
+0.00%
$ 2.78 million $ 444,523
6:36 AM $ 0.000404
+0.00%
$ 2.78 million $ 443,928
6:35 AM $ 0.000403
+0.00%
$ 2.78 million $ 443,899
6:34 AM $ 0.000403
+0.00%
$ 2.78 million $ 443,905