GameStop Historical Data

GME Page 7
Download
Date Close Price change Market cap Trading volume
Apr 2, 2 PM $ 0.000529
+5.84%
$ 3.64 million $ 195,859
Apr 2, 1 PM $ 0.0005
-0.40%
$ 3.44 million $ 168,148
Apr 2, 12 PM $ 0.000502
-2.20%
$ 3.46 million $ 167,320
Apr 2, 11 AM $ 0.000513
-0.79%
$ 3.53 million $ 121,065
Apr 2, 10 AM $ 0.000518
-0.85%
$ 3.56 million $ 119,625
Apr 2, 9 AM $ 0.000522
+0.48%
$ 3.59 million $ 118,330
Apr 2, 8 AM $ 0.000519
-0.18%
$ 3.57 million $ 117,797
Apr 2, 7 AM $ 0.000521
+0.63%
$ 3.58 million $ 117,685
Apr 2, 6 AM $ 0.000517
+0.16%
$ 3.56 million $ 117,945
Apr 2, 5 AM $ 0.000516
-0.15%
$ 3.55 million $ 116,830
Apr 2, 4 AM $ 0.000517
+0.01%
$ 3.56 million $ 118,113
Apr 2, 3 AM $ 0.000517
-0.53%
$ 3.56 million $ 118,700
Apr 2, 2 AM $ 0.00052
-0.42%
$ 3.58 million $ 116,470
Apr 2, 1 AM $ 0.000522
-4.29%
$ 3.59 million $ 109,665
Apr 2, 12 AM $ 0.000545
-0.22%
$ 3.75 million $ 164,569
Apr 1, 11 PM $ 0.000547
-0.41%
$ 3.76 million $ 165,270
Apr 1, 10 PM $ 0.000549
-0.34%
$ 3.78 million $ 166,953
Apr 1, 9 PM $ 0.00055
-0.01%
$ 3.79 million $ 169,042
Apr 1, 8 PM $ 0.00055
-0.82%
$ 3.79 million $ 168,743
Apr 1, 7 PM $ 0.000554
-11.61%
$ 3.81 million $ 167,898
Apr 1, 6 PM $ 0.000624
-1.33%
$ 4.29 million $ 89,922
Apr 1, 5 PM $ 0.000632
+11.30%
$ 4.35 million $ 89,713
Apr 1, 4 PM $ 0.000568
+2.02%
$ 3.91 million $ 153,167
Apr 1, 3 PM $ 0.000557
-0.12%
$ 3.83 million $ 147,804
Apr 1, 2 PM $ 0.000557
+0.25%
$ 3.83 million $ 150,421
Apr 1, 1 PM $ 0.000628
+12.94%
$ 4.32 million $ 94,425
Apr 1, 12 PM $ 0.000556
-0.88%
$ 3.82 million $ 150,249
Apr 1, 11 AM $ 0.000561
+0.56%
$ 3.86 million $ 151,710
Apr 1, 10 AM $ 0.000557
-0.38%
$ 3.84 million $ 150,271
Apr 1, 9 AM $ 0.00056
-0.38%
$ 3.85 million $ 152,984
Apr 1, 8 AM $ 0.000562
+0.04%
$ 3.86 million $ 153,617
Apr 1, 7 AM $ 0.000558
-1.03%
$ 3.84 million $ 157,018
Apr 1, 6 AM $ 0.000564
+0.57%
$ 3.88 million $ 159,467
Apr 1, 5 AM $ 0.000561
-0.33%
$ 3.86 million $ 159,064
Apr 1, 4 AM $ 0.000563
+0.97%
$ 3.87 million $ 161,113
Apr 1, 3 AM $ 0.000557
-0.24%
$ 3.83 million $ 158,375
Apr 1, 2 AM $ 0.000558
-0.76%
$ 3.84 million $ 156,536
Apr 1, 1 AM $ 0.000563
+0.70%
$ 3.87 million $ 157,465
Apr 1, 12 AM $ 0.000559
+0.12%
$ 3.85 million $ 156,541
Mar 31, 11 PM $ 0.000558
-0.18%
$ 3.84 million $ 156,215
Mar 31, 10 PM $ 0.000559
-0.60%
$ 3.85 million $ 154,927
Mar 31, 9 PM $ 0.000563
+0.41%
$ 3.87 million $ 153,106
Mar 31, 8 PM $ 0.00056
+1.28%
$ 3.85 million $ 154,450
Mar 31, 7 PM $ 0.000553
-0.99%
$ 3.81 million $ 152,533
Mar 31, 6 PM $ 0.000559
+0.46%
$ 3.84 million $ 153,649
Mar 31, 5 PM $ 0.000556
-1.69%
$ 3.83 million $ 153,785
Mar 31, 4 PM $ 0.000601
+8.76%
$ 4.14 million $ 146,375
Mar 31, 3 PM $ 0.000553
-2.40%
$ 3.8 million $ 154,364
Mar 31, 2 PM $ 0.000565
+0.92%
$ 3.89 million $ 71,404
Mar 31, 1 PM $ 0.000556
+0.88%
$ 3.83 million $ 149,891