GameStop Historical Data

GME Page 6
Download
Date Close Price change Market cap Trading volume
Apr 4, 3 PM $ 0.000521
+0.89%
$ 3.59 million $ 101,703
Apr 4, 2 PM $ 0.000517
+2.21%
$ 3.56 million $ 101,786
Apr 4, 1 PM $ 0.000506
-2.32%
$ 3.48 million $ 153,185
Apr 4, 12 PM $ 0.000518
+0.04%
$ 3.56 million $ 101,335
Apr 4, 11 AM $ 0.000518
-1.20%
$ 3.56 million $ 101,172
Apr 4, 10 AM $ 0.000524
+0.47%
$ 3.6 million $ 102,779
Apr 4, 9 AM $ 0.000521
-0.07%
$ 3.59 million $ 102,681
Apr 4, 8 AM $ 0.000522
-0.47%
$ 3.59 million $ 101,861
Apr 4, 7 AM $ 0.000524
+0.07%
$ 3.61 million $ 102,496
Apr 4, 6 AM $ 0.000524
-0.09%
$ 3.6 million $ 103,194
Apr 4, 5 AM $ 0.000524
+1.02%
$ 3.61 million $ 103,875
Apr 4, 4 AM $ 0.000519
-0.23%
$ 3.57 million $ 104,142
Apr 4, 3 AM $ 0.00052
+0.07%
$ 3.58 million $ 104,650
Apr 4, 2 AM $ 0.00052
-1.47%
$ 3.58 million $ 105,167
Apr 4, 1 AM $ 0.000527
+0.00%
$ 3.63 million $ 103,966
Apr 4, 12 AM $ 0.000527
-0.04%
$ 3.63 million $ 97,258
Apr 3, 11 PM $ 0.000527
+0.28%
$ 3.63 million $ 97,432
Apr 3, 10 PM $ 0.000526
-0.96%
$ 3.62 million $ 100,281
Apr 3, 9 PM $ 0.000531
-0.08%
$ 3.65 million $ 97,188
Apr 3, 8 PM $ 0.000531
-0.18%
$ 3.66 million $ 98,100
Apr 3, 7 PM $ 0.000531
-0.02%
$ 3.66 million $ 98,630
Apr 3, 6 PM $ 0.000532
+0.07%
$ 3.66 million $ 99,001
Apr 3, 5 PM $ 0.000532
-0.32%
$ 3.66 million $ 99,602
Apr 3, 4 PM $ 0.000533
+0.33%
$ 3.67 million $ 99,103
Apr 3, 3 PM $ 0.000531
+2.08%
$ 3.65 million $ 94,349
Apr 3, 2 PM $ 0.000521
+2.60%
$ 3.58 million $ 95,251
Apr 3, 1 PM $ 0.000507
-2.94%
$ 3.49 million $ 151,382
Apr 3, 12 PM $ 0.000523
-0.10%
$ 3.6 million $ 101,724
Apr 3, 11 AM $ 0.000523
+0.22%
$ 3.6 million $ 103,489
Apr 3, 10 AM $ 0.000522
-0.20%
$ 3.59 million $ 104,465
Apr 3, 9 AM $ 0.000523
-0.66%
$ 3.6 million $ 105,543
Apr 3, 8 AM $ 0.000527
+0.23%
$ 3.62 million $ 105,095
Apr 3, 7 AM $ 0.000526
+0.90%
$ 3.62 million $ 103,945
Apr 3, 6 AM $ 0.000521
+0.01%
$ 3.58 million $ 102,817
Apr 3, 5 AM $ 0.000521
+0.05%
$ 3.58 million $ 102,958
Apr 3, 4 AM $ 0.00052
-0.03%
$ 3.58 million $ 102,697
Apr 3, 3 AM $ 0.000521
+0.18%
$ 3.58 million $ 102,088
Apr 3, 2 AM $ 0.00052
+1.49%
$ 3.58 million $ 104,515
Apr 3, 1 AM $ 0.000512
-1.75%
$ 3.52 million $ 160,858
Apr 3, 12 AM $ 0.000521
+0.05%
$ 3.59 million $ 113,366
Apr 2, 11 PM $ 0.000521
+0.15%
$ 3.58 million $ 112,533
Apr 2, 10 PM $ 0.00052
+0.70%
$ 3.58 million $ 112,181
Apr 2, 9 PM $ 0.000516
+1.33%
$ 3.55 million $ 111,013
Apr 2, 8 PM $ 0.00051
-1.36%
$ 3.51 million $ 157,034
Apr 2, 7 PM $ 0.000507
-1.70%
$ 3.49 million $ 158,158
Apr 2, 6 PM $ 0.000516
-1.20%
$ 3.55 million $ 111,416
Apr 2, 5 PM $ 0.000523
-0.06%
$ 3.6 million $ 110,869
Apr 2, 4 PM $ 0.000523
-2.81%
$ 3.6 million $ 123,265
Apr 2, 3 PM $ 0.000538
+1.61%
$ 3.7 million $ 195,868
Apr 2, 2 PM $ 0.000529
+5.84%
$ 3.64 million $ 195,859