GameStop Historical Data

GME Page 61
Download
Date Close Price change Market cap Trading volume
Apr 5, 5 AM $ 0.000523
-0.02%
$ 3.6 million $ 90,822
Apr 5, 4 AM $ 0.000523
-0.18%
$ 3.6 million $ 91,227
Apr 5, 3 AM $ 0.000524
+0.05%
$ 3.61 million $ 90,841
Apr 5, 2 AM $ 0.000524
-0.03%
$ 3.6 million $ 90,725
Apr 5, 1 AM $ 0.000524
+0.03%
$ 3.61 million $ 90,937
Apr 5, 12 AM $ 0.000524
+0.68%
$ 3.6 million $ 92,802
Apr 4, 11 PM $ 0.00052
+0.32%
$ 3.58 million $ 93,442
Apr 4, 10 PM $ 0.000519
+0.01%
$ 3.57 million $ 90,312
Apr 4, 9 PM $ 0.000519
+0.07%
$ 3.57 million $ 92,160
Apr 4, 8 PM $ 0.000518
+0.03%
$ 3.57 million $ 93,077
Apr 4, 7 PM $ 0.000517
-0.69%
$ 3.56 million $ 95,805
Apr 4, 6 PM $ 0.000521
+0.30%
$ 3.58 million $ 95,691
Apr 4, 5 PM $ 0.000519
-0.40%
$ 3.57 million $ 96,411
Apr 4, 4 PM $ 0.000522
+0.08%
$ 3.59 million $ 97,061
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