GameStop Historical Data

GME Page 6
Download
Date Close Price change Market cap Trading volume
May 25, 8 PM $ 0.000556
+0.52%
$ 3.83 million $ 174,545
May 25, 7 PM $ 0.000556
-0.10%
$ 3.82 million $ 173,061
May 25, 6 PM $ 0.000556
-0.31%
$ 3.83 million $ 172,490
May 25, 5 PM $ 0.000558
-0.56%
$ 3.84 million $ 452,492
May 25, 4 PM $ 0.000561
+1.85%
$ 3.86 million $ 454,033
May 25, 3 PM $ 0.00055
-0.58%
$ 3.79 million $ 450,325
May 25, 2 PM $ 0.000553
-0.31%
$ 3.81 million $ 452,236
May 25, 1 PM $ 0.000555
-0.46%
$ 3.82 million $ 454,507
May 25, 12 PM $ 0.000557
-0.47%
$ 3.84 million $ 451,521
May 25, 11 AM $ 0.00056
+1.69%
$ 3.85 million $ 447,545
May 25, 10 AM $ 0.000551
-1.63%
$ 3.79 million $ 319,490
May 25, 9 AM $ 0.00056
+0.06%
$ 3.85 million $ 283,565
May 25, 8 AM $ 0.000559
+0.48%
$ 3.85 million $ 278,264
May 25, 7 AM $ 0.000557
-0.46%
$ 3.83 million $ 279,407
May 25, 6 AM $ 0.000559
-0.34%
$ 3.85 million $ 265,754
May 25, 5 AM $ 0.000561
+1.55%
$ 3.86 million $ 207,928
May 25, 4 AM $ 0.000553
+0.22%
$ 3.8 million $ 205,335
May 25, 3 AM $ 0.000552
-1.44%
$ 3.8 million $ 191,309
May 25, 2 AM $ 0.00056
-0.99%
$ 3.85 million $ 208,055
May 25, 1 AM $ 0.000554
-0.41%
$ 3.81 million $ 161,885
May 25, 12 AM $ 0.000557
-0.14%
$ 3.83 million $ 162,000
May 24, 11 PM $ 0.000557
+0.89%
$ 3.84 million $ 161,560
May 24, 10 PM $ 0.000553
-1.44%
$ 3.8 million $ 206,468
May 24, 9 PM $ 0.000561
+1.92%
$ 3.86 million $ 161,114
May 24, 8 PM $ 0.000551
-0.47%
$ 3.79 million $ 160,488
May 24, 7 PM $ 0.000554
-0.46%
$ 3.81 million $ 160,146
May 24, 6 PM $ 0.000556
-0.56%
$ 3.83 million $ 161,505
May 24, 5 PM $ 0.000559
+0.75%
$ 3.85 million $ 164,415
May 24, 4 PM $ 0.000555
-0.58%
$ 3.82 million $ 164,443
May 24, 3 PM $ 0.000558
+1.21%
$ 3.84 million $ 163,192
May 24, 2 PM $ 0.000551
-0.67%
$ 3.79 million $ 162,439
May 24, 1 PM $ 0.000555
-0.04%
$ 3.82 million $ 162,564
May 24, 12 PM $ 0.000555
-0.47%
$ 3.82 million $ 165,589
May 24, 11 AM $ 0.000558
-0.66%
$ 3.84 million $ 168,022
May 24, 10 AM $ 0.000562
+0.19%
$ 3.87 million $ 177,386
May 24, 9 AM $ 0.000561
+0.24%
$ 3.86 million $ 177,700
May 24, 8 AM $ 0.000559
+0.25%
$ 3.85 million $ 182,064
May 24, 7 AM $ 0.000558
+0.61%
$ 3.84 million $ 183,930
May 24, 6 AM $ 0.000555
-0.07%
$ 3.82 million $ 189,445
May 24, 5 AM $ 0.000555
-0.90%
$ 3.82 million $ 190,787
May 24, 4 AM $ 0.000561
+0.09%
$ 3.86 million $ 192,567
May 24, 3 AM $ 0.000561
+0.39%
$ 3.86 million $ 194,758
May 24, 2 AM $ 0.000558
-0.16%
$ 3.84 million $ 191,903
May 24, 1 AM $ 0.00056
+0.83%
$ 3.85 million $ 189,965
May 24, 12 AM $ 0.000555
-0.59%
$ 3.82 million $ 189,590
May 23, 11 PM $ 0.000559
+0.72%
$ 3.85 million $ 191,456
May 23, 10 PM $ 0.000555
-1.26%
$ 3.82 million $ 187,766
May 23, 9 PM $ 0.000562
-1.29%
$ 3.87 million $ 187,981
May 23, 8 PM $ 0.000569
+3.37%
$ 3.92 million $ 186,998
May 23, 7 PM $ 0.000551
-0.13%
$ 3.79 million $ 188,609