GameStop Historical Data

GME Page 7
Download
Date Close Price change Market cap Trading volume
May 23, 7 PM $ 0.000551
-0.13%
$ 3.79 million $ 188,609
May 23, 6 PM $ 0.000552
+0.69%
$ 3.8 million $ 232,444
May 23, 5 PM $ 0.000547
-0.99%
$ 3.77 million $ 183,646
May 23, 4 PM $ 0.000553
+0.60%
$ 3.8 million $ 182,550
May 23, 3 PM $ 0.00055
-2.28%
$ 3.79 million $ 182,180
May 23, 2 PM $ 0.000563
+3.40%
$ 3.88 million $ 181,904
May 23, 1 PM $ 0.000545
-0.39%
$ 3.75 million $ 229,144
May 23, 12 PM $ 0.000547
+0.42%
$ 3.76 million $ 183,046
May 23, 11 AM $ 0.000545
+0.82%
$ 3.75 million $ 178,723
May 23, 10 AM $ 0.00054
-0.41%
$ 3.72 million $ 174,285
May 23, 9 AM $ 0.000542
+1.22%
$ 3.73 million $ 175,238
May 23, 8 AM $ 0.000536
-3.73%
$ 3.68 million $ 123,056
May 23, 7 AM $ 0.000556
-0.19%
$ 3.83 million $ 218,512
May 23, 6 AM $ 0.000557
+0.03%
$ 3.83 million $ 165,648
May 23, 5 AM $ 0.000557
+0.53%
$ 3.83 million $ 166,059
May 23, 4 AM $ 0.000554
-0.45%
$ 3.81 million $ 120,980
May 23, 3 AM $ 0.000556
-1.69%
$ 3.83 million $ 119,180
May 23, 2 AM $ 0.000566
+1.69%
$ 3.89 million $ 180,227
May 23, 1 AM $ 0.000556
-0.46%
$ 3.83 million $ 133,985
May 23, 12 AM $ 0.000559
-1.70%
$ 3.85 million $ 131,072
May 22, 11 PM $ 0.000569
-1.73%
$ 3.91 million $ 180,314
May 22, 10 PM $ 0.000579
+0.82%
$ 3.98 million $ 227,649
May 22, 9 PM $ 0.000574
-0.93%
$ 3.95 million $ 190,422
May 22, 8 PM $ 0.00058
-0.25%
$ 3.99 million $ 239,333
May 22, 7 PM $ 0.000581
-0.79%
$ 4 million $ 236,510
May 22, 6 PM $ 0.000585
-0.48%
$ 4.03 million $ 240,148
May 22, 5 PM $ 0.000588
+1.13%
$ 4.05 million $ 194,499
May 22, 4 PM $ 0.000581
+0.31%
$ 4 million $ 192,961
May 22, 3 PM $ 0.000587
+0.47%
$ 4.04 million $ 237,056
May 22, 2 PM $ 0.000585
+0.61%
$ 4.02 million $ 236,242
May 22, 1 PM $ 0.000581
-0.29%
$ 4 million $ 188,727
May 22, 12 PM $ 0.000583
+0.40%
$ 4.01 million $ 190,023
May 22, 11 AM $ 0.000581
-0.18%
$ 4 million $ 190,648
May 22, 10 AM $ 0.000582
+0.28%
$ 4 million $ 189,706
May 22, 9 AM $ 0.00058
-1.73%
$ 3.99 million $ 187,900
May 22, 8 AM $ 0.000591
+1.33%
$ 4.06 million $ 233,400
May 22, 7 AM $ 0.000583
-1.23%
$ 4.01 million $ 188,078
May 22, 6 AM $ 0.00059
+0.11%
$ 4.06 million $ 188,151
May 22, 5 AM $ 0.00059
+0.91%
$ 4.06 million $ 188,761
May 22, 4 AM $ 0.000584
-0.58%
$ 4.02 million $ 188,277
May 22, 3 AM $ 0.000588
-0.23%
$ 4.04 million $ 192,943
May 22, 2 AM $ 0.00059
-0.53%
$ 4.06 million $ 191,136
May 22, 1 AM $ 0.000593
-0.59%
$ 4.08 million $ 188,832
May 22, 12 AM $ 0.000596
-0.41%
$ 4.1 million $ 191,936
May 21, 11 PM $ 0.000599
-0.35%
$ 4.12 million $ 189,818
May 21, 10 PM $ 0.000601
-0.20%
$ 4.14 million $ 191,951
May 21, 9 PM $ 0.000602
-0.71%
$ 4.14 million $ 185,402
May 21, 8 PM $ 0.000607
-0.38%
$ 4.17 million $ 189,602
May 21, 7 PM $ 0.000609
+0.49%
$ 4.19 million $ 194,610
May 21, 6 PM $ 0.000607
-0.88%
$ 4.17 million $ 192,631