GameStop Historical Data

GME Page 58
Download
Date Close Price change Market cap Trading volume
Apr 11, 7 AM $ 0.000527
-0.81%
$ 3.63 million $ 162,325
Apr 11, 6 AM $ 0.000532
+0.39%
$ 3.66 million $ 158,723
Apr 11, 5 AM $ 0.00053
-0.41%
$ 3.65 million $ 158,317
Apr 11, 4 AM $ 0.000532
+0.16%
$ 3.66 million $ 160,197
Apr 11, 3 AM $ 0.000531
+0.16%
$ 3.65 million $ 161,491
Apr 11, 2 AM $ 0.00053
-0.09%
$ 3.65 million $ 160,304
Apr 11, 1 AM $ 0.000531
+0.20%
$ 3.65 million $ 157,112
Apr 11, 12 AM $ 0.000529
+0.04%
$ 3.64 million $ 159,264
Apr 10, 11 PM $ 0.000529
-0.30%
$ 3.64 million $ 159,081
Apr 10, 10 PM $ 0.000531
-1.85%
$ 3.65 million $ 159,871
Apr 10, 9 PM $ 0.000541
+1.76%
$ 3.72 million $ 114,383
Apr 10, 8 PM $ 0.000532
+0.01%
$ 3.66 million $ 166,043
Apr 10, 7 PM $ 0.000532
+0.64%
$ 3.66 million $ 168,617
Apr 10, 6 PM $ 0.000528
-0.05%
$ 3.64 million $ 167,179
Apr 10, 5 PM $ 0.000529
-0.28%
$ 3.64 million $ 166,886
Apr 10, 4 PM $ 0.00053
+0.60%
$ 3.65 million $ 167,010
Apr 10, 3 PM $ 0.000527
-0.05%
$ 3.63 million $ 167,600
Apr 10, 2 PM $ 0.000527
+0.99%
$ 3.63 million $ 169,515
Apr 10, 1 PM $ 0.000522
-0.77%
$ 3.59 million $ 165,933
Apr 10, 12 PM $ 0.000526
-0.06%
$ 3.62 million $ 164,102
Apr 10, 11 AM $ 0.000526
+0.22%
$ 3.62 million $ 163,166
Apr 10, 10 AM $ 0.000525
+1.38%
$ 3.61 million $ 161,369
Apr 10, 9 AM $ 0.000518
-0.43%
$ 3.57 million $ 157,456
Apr 10, 8 AM $ 0.00052
-0.68%
$ 3.58 million $ 158,169
Apr 10, 7 AM $ 0.000524
+0.11%
$ 3.61 million $ 157,790
Apr 10, 6 AM $ 0.000523
+0.70%
$ 3.6 million $ 159,407
Apr 10, 5 AM $ 0.00052
-0.39%
$ 3.58 million $ 158,838
Apr 10, 4 AM $ 0.000522
-0.35%
$ 3.59 million $ 158,098
Apr 10, 3 AM $ 0.000524
-0.48%
$ 3.6 million $ 158,500
Apr 10, 2 AM $ 0.000526
-0.61%
$ 3.62 million $ 159,868
Apr 10, 1 AM $ 0.00053
+0.39%
$ 3.64 million $ 158,817
Apr 10, 12 AM $ 0.000527
-0.81%
$ 3.63 million $ 160,744
Apr 9, 11 PM $ 0.000532
-2.53%
$ 3.66 million $ 160,498
Apr 9, 10 PM $ 0.000546
+3.62%
$ 3.76 million $ 106,645
Apr 9, 9 PM $ 0.000527
-1.05%
$ 3.62 million $ 150,751
Apr 9, 8 PM $ 0.000532
+0.82%
$ 3.66 million $ 151,113
Apr 9, 7 PM $ 0.000528
-0.25%
$ 3.63 million $ 152,414
Apr 9, 6 PM $ 0.000529
+0.36%
$ 3.64 million $ 150,228
Apr 9, 5 PM $ 0.00053
+0.62%
$ 3.65 million $ 149,679
Apr 9, 4 PM $ 0.000527
-0.68%
$ 3.62 million $ 151,028
Apr 9, 3 PM $ 0.000531
+1.04%
$ 3.65 million $ 147,818
Apr 9, 2 PM $ 0.000525
-0.30%
$ 3.61 million $ 147,655
Apr 9, 1 PM $ 0.000527
+0.50%
$ 3.63 million $ 145,835
Apr 9, 12 PM $ 0.000524
-0.23%
$ 3.61 million $ 143,483
Apr 9, 11 AM $ 0.000525
-0.95%
$ 3.62 million $ 142,960
Apr 9, 10 AM $ 0.00053
+0.29%
$ 3.65 million $ 142,473
Apr 9, 9 AM $ 0.000529
+0.10%
$ 3.64 million $ 142,439
Apr 9, 8 AM $ 0.000528
-0.33%
$ 3.63 million $ 143,542
Apr 9, 7 AM $ 0.00053
-0.16%
$ 3.65 million $ 146,934
Apr 9, 6 AM $ 0.000531
+0.25%
$ 3.65 million $ 146,768