GameStop Historical Data

GME Page 8
Download
Date Close Price change Market cap Trading volume
May 21, 5 PM $ 0.000612
+1.78%
$ 4.21 million $ 200,692
May 21, 4 PM $ 0.000601
-0.68%
$ 4.14 million $ 200,288
May 21, 3 PM $ 0.000605
+0.69%
$ 4.16 million $ 205,048
May 21, 2 PM $ 0.000601
+0.41%
$ 4.14 million $ 207,008
May 21, 1 PM $ 0.000599
-0.64%
$ 4.12 million $ 206,073
May 21, 12 PM $ 0.000603
+0.36%
$ 4.15 million $ 207,816
May 21, 11 AM $ 0.0006
-0.45%
$ 4.13 million $ 212,871
May 21, 10 AM $ 0.000604
-0.15%
$ 4.16 million $ 214,818
May 21, 9 AM $ 0.000606
-0.53%
$ 4.17 million $ 214,214
May 21, 8 AM $ 0.000609
+0.70%
$ 4.19 million $ 215,150
May 21, 7 AM $ 0.000605
+0.32%
$ 4.16 million $ 213,982
May 21, 6 AM $ 0.000603
-0.34%
$ 4.15 million $ 214,164
May 21, 5 AM $ 0.000605
-1.08%
$ 4.16 million $ 214,793
May 21, 4 AM $ 0.000611
-0.65%
$ 4.21 million $ 210,691
May 21, 3 AM $ 0.000615
-0.75%
$ 4.23 million $ 208,038
May 21, 2 AM $ 0.00062
-0.80%
$ 4.27 million $ 205,005
May 21, 1 AM $ 0.000625
+0.76%
$ 4.3 million $ 200,088
May 21, 12 AM $ 0.00062
-0.11%
$ 4.27 million $ 195,675
May 20, 11 PM $ 0.000621
-0.54%
$ 4.27 million $ 196,902
May 20, 10 PM $ 0.000624
-0.22%
$ 4.3 million $ 202,467
May 20, 9 PM $ 0.000626
-0.20%
$ 4.31 million $ 201,511
May 20, 8 PM $ 0.000627
+2.30%
$ 4.31 million $ 193,038
May 20, 7 PM $ 0.000613
-0.17%
$ 4.22 million $ 185,121
May 20, 6 PM $ 0.000614
-3.31%
$ 4.23 million $ 185,132
May 20, 5 PM $ 0.000636
+2.19%
$ 4.37 million $ 128,141
May 20, 4 PM $ 0.000622
+0.85%
$ 4.28 million $ 179,215
May 20, 3 PM $ 0.000616
+0.54%
$ 4.24 million $ 172,627
May 20, 2 PM $ 0.000613
+1.07%
$ 4.22 million $ 173,272
May 20, 1 PM $ 0.000607
-0.28%
$ 4.17 million $ 176,020
May 20, 12 PM $ 0.000608
-0.90%
$ 4.18 million $ 175,347
May 20, 11 AM $ 0.000614
-0.60%
$ 4.22 million $ 170,112
May 20, 10 AM $ 0.000617
-0.37%
$ 4.25 million $ 167,899
May 20, 9 AM $ 0.00062
+0.65%
$ 4.26 million $ 168,281
May 20, 8 AM $ 0.000616
-1.08%
$ 4.24 million $ 168,093
May 20, 7 AM $ 0.000622
+1.21%
$ 4.28 million $ 172,146
May 20, 6 AM $ 0.000615
-0.49%
$ 4.23 million $ 172,092
May 20, 5 AM $ 0.000618
+0.74%
$ 4.25 million $ 174,600
May 20, 4 AM $ 0.000613
-0.76%
$ 4.22 million $ 175,964
May 20, 3 AM $ 0.000618
-0.14%
$ 4.25 million $ 174,903
May 20, 2 AM $ 0.000619
-0.03%
$ 4.26 million $ 177,966
May 20, 1 AM $ 0.000619
+0.55%
$ 4.26 million $ 179,429
May 20, 12 AM $ 0.000616
-0.87%
$ 4.24 million $ 181,470
May 19, 11 PM $ 0.000621
-0.10%
$ 4.27 million $ 184,972
May 19, 10 PM $ 0.000622
+0.34%
$ 4.28 million $ 186,634
May 19, 9 PM $ 0.00062
-0.23%
$ 4.26 million $ 190,235
May 19, 8 PM $ 0.000621
-0.09%
$ 4.27 million $ 194,040
May 19, 7 PM $ 0.000622
+0.33%
$ 4.28 million $ 195,604
May 19, 6 PM $ 0.00062
-0.84%
$ 4.26 million $ 195,431
May 19, 5 PM $ 0.000625
+0.31%
$ 4.3 million $ 196,528
May 19, 4 PM $ 0.000623
+0.67%
$ 4.29 million $ 197,868