GameStop Historical Data

GME Page 50
Download
Date Close Price change Market cap Trading volume
Apr 27, 2 PM $ 0.000604
-0.20%
$ 4.16 million $ 169,130
Apr 27, 1 PM $ 0.000604
+0.18%
$ 4.16 million $ 169,352
Apr 27, 12 PM $ 0.000604
+0.29%
$ 4.16 million $ 169,539
Apr 27, 11 AM $ 0.000602
+1.61%
$ 4.14 million $ 173,247
Apr 27, 10 AM $ 0.000592
-2.03%
$ 4.07 million $ 119,493
Apr 27, 9 AM $ 0.000605
+0.60%
$ 4.16 million $ 171,483
Apr 27, 8 AM $ 0.000601
+3.34%
$ 4.14 million $ 171,311
Apr 27, 7 AM $ 0.000582
-2.78%
$ 4 million $ 108,434
Apr 27, 6 AM $ 0.000598
-1.23%
$ 4.12 million $ 168,186
Apr 27, 5 AM $ 0.000606
-0.19%
$ 4.17 million $ 165,973
Apr 27, 4 AM $ 0.000607
+0.40%
$ 4.18 million $ 164,979
Apr 27, 3 AM $ 0.000605
-1.97%
$ 4.16 million $ 160,717
Apr 27, 2 AM $ 0.000617
+1.19%
$ 4.24 million $ 165,560
Apr 27, 1 AM $ 0.00061
+0.38%
$ 4.19 million $ 169,291
Apr 27, 12 AM $ 0.00066
+8.44%
$ 4.54 million $ 228,687
Apr 26, 11 PM $ 0.000609
+0.24%
$ 4.19 million $ 188,423
Apr 26, 10 PM $ 0.000608
-4.86%
$ 4.18 million $ 191,382
Apr 26, 9 PM $ 0.000639
+4.80%
$ 4.4 million $ 266,532
Apr 26, 8 PM $ 0.00061
+0.24%
$ 4.2 million $ 192,770
Apr 26, 7 PM $ 0.000608
+0.22%
$ 4.19 million $ 191,569
Apr 26, 6 PM $ 0.000607
+0.30%
$ 4.18 million $ 194,835
Apr 26, 5 PM $ 0.000605
-0.31%
$ 4.16 million $ 196,076
Apr 26, 4 PM $ 0.000607
-0.47%
$ 4.18 million $ 195,376
Apr 26, 3 PM $ 0.00061
-0.38%
$ 4.2 million $ 200,382
Apr 26, 2 PM $ 0.000612
+0.64%
$ 4.21 million $ 206,992
Apr 26, 1 PM $ 0.000608
-0.26%
$ 4.19 million $ 209,926
Apr 26, 12 PM $ 0.00061
-0.09%
$ 4.2 million $ 217,310
Apr 26, 11 AM $ 0.00061
+0.24%
$ 4.2 million $ 277,159
Apr 26, 10 AM $ 0.000609
-0.09%
$ 4.19 million $ 360,286
Apr 26, 9 AM $ 0.00061
+0.04%
$ 4.19 million $ 361,369
Apr 26, 8 AM $ 0.000609
-0.23%
$ 4.19 million $ 361,987
Apr 26, 7 AM $ 0.000611
-0.04%
$ 4.2 million $ 364,616
Apr 26, 6 AM $ 0.000611
+0.00%
$ 4.2 million $ 361,852
Apr 26, 5 AM $ 0.000611
+0.29%
$ 4.2 million $ 363,970
Apr 26, 4 AM $ 0.000609
+0.08%
$ 4.19 million $ 364,952
Apr 26, 3 AM $ 0.000609
+1.38%
$ 4.19 million $ 364,614
Apr 26, 2 AM $ 0.0006
-0.31%
$ 4.13 million $ 350,438
Apr 26, 1 AM $ 0.000602
+0.79%
$ 4.14 million $ 346,653
Apr 26, 12 AM $ 0.000598
-4.20%
$ 4.11 million $ 290,741
Apr 25, 11 PM $ 0.000624
+0.03%
$ 4.29 million $ 331,969
Apr 25, 10 PM $ 0.000624
+0.42%
$ 4.29 million $ 329,411
Apr 25, 9 PM $ 0.000621
-0.77%
$ 4.27 million $ 329,284
Apr 25, 8 PM $ 0.000626
+0.72%
$ 4.31 million $ 329,681
Apr 25, 7 PM $ 0.000621
-0.46%
$ 4.28 million $ 329,320
Apr 25, 6 PM $ 0.000624
-0.34%
$ 4.3 million $ 326,679
Apr 25, 5 PM $ 0.000626
+0.08%
$ 4.31 million $ 399,860
Apr 25, 4 PM $ 0.000626
+0.89%
$ 4.31 million $ 402,144
Apr 25, 3 PM $ 0.00062
-0.77%
$ 4.27 million $ 398,516
Apr 25, 2 PM $ 0.000625
-2.05%
$ 4.3 million $ 399,734
Apr 25, 1 PM $ 0.000638
+0.41%
$ 4.39 million $ 395,215