GameStop Historical Data

GME Page 9
Download
Date Close Price change Market cap Trading volume
May 19, 4 PM $ 0.000623
+0.67%
$ 4.29 million $ 197,868
May 19, 3 PM $ 0.000619
-1.06%
$ 4.26 million $ 199,356
May 19, 2 PM $ 0.000626
+0.76%
$ 4.31 million $ 202,970
May 19, 1 PM $ 0.000621
+0.44%
$ 4.27 million $ 199,245
May 19, 12 PM $ 0.000618
-0.74%
$ 4.25 million $ 213,839
May 19, 11 AM $ 0.000623
-0.13%
$ 4.29 million $ 214,050
May 19, 10 AM $ 0.000624
-0.45%
$ 4.29 million $ 214,469
May 19, 9 AM $ 0.000626
-1.25%
$ 4.31 million $ 215,592
May 19, 8 AM $ 0.000634
-0.72%
$ 4.37 million $ 164,109
May 19, 7 AM $ 0.000639
-0.42%
$ 4.4 million $ 162,746
May 19, 6 AM $ 0.000642
+1.71%
$ 4.42 million $ 203,129
May 19, 5 AM $ 0.000631
+0.67%
$ 4.34 million $ 260,674
May 19, 4 AM $ 0.000627
+0.28%
$ 4.31 million $ 261,075
May 19, 3 AM $ 0.000625
+1.12%
$ 4.3 million $ 260,100
May 19, 2 AM $ 0.000618
-0.30%
$ 4.25 million $ 259,690
May 19, 1 AM $ 0.00062
-0.23%
$ 4.27 million $ 263,612
May 19, 12 AM $ 0.000621
+0.83%
$ 4.28 million $ 261,120
May 18, 11 PM $ 0.000616
-0.48%
$ 4.24 million $ 265,040
May 18, 10 PM $ 0.000619
+1.08%
$ 4.26 million $ 259,521
May 18, 9 PM $ 0.000613
+0.66%
$ 4.21 million $ 257,647
May 18, 8 PM $ 0.000608
-0.32%
$ 4.19 million $ 258,089
May 18, 7 PM $ 0.00061
+1.24%
$ 4.2 million $ 259,798
May 18, 6 PM $ 0.000603
-0.40%
$ 4.15 million $ 274,341
May 18, 5 PM $ 0.000605
+0.04%
$ 4.17 million $ 276,244
May 18, 4 PM $ 0.000605
+0.46%
$ 4.16 million $ 278,263
May 18, 3 PM $ 0.000602
-0.66%
$ 4.14 million $ 285,165
May 18, 2 PM $ 0.000606
+0.35%
$ 4.17 million $ 287,568
May 18, 1 PM $ 0.000604
-1.14%
$ 4.16 million $ 306,714
May 18, 12 PM $ 0.000611
+0.36%
$ 4.21 million $ 304,707
May 18, 11 AM $ 0.000609
+1.17%
$ 4.19 million $ 303,873
May 18, 10 AM $ 0.000602
-0.79%
$ 4.14 million $ 302,454
May 18, 9 AM $ 0.000607
+0.87%
$ 4.18 million $ 307,975
May 18, 8 AM $ 0.000602
+0.35%
$ 4.14 million $ 296,912
May 18, 7 AM $ 0.000599
-0.22%
$ 4.12 million $ 301,094
May 18, 6 AM $ 0.000601
+0.20%
$ 4.13 million $ 302,218
May 18, 5 AM $ 0.0006
-0.71%
$ 4.13 million $ 296,470
May 18, 4 AM $ 0.000604
+0.12%
$ 4.16 million $ 294,249
May 18, 3 AM $ 0.000603
-1.07%
$ 4.15 million $ 293,645
May 18, 2 AM $ 0.00061
+0.17%
$ 4.2 million $ 294,871
May 18, 1 AM $ 0.000609
+0.34%
$ 4.19 million $ 292,636
May 18, 12 AM $ 0.000607
+0.70%
$ 4.17 million $ 292,183
May 17, 11 PM $ 0.000601
-1.70%
$ 4.14 million $ 288,090
May 17, 10 PM $ 0.000612
-0.85%
$ 4.21 million $ 286,022
May 17, 9 PM $ 0.000617
-0.17%
$ 4.25 million $ 281,519
May 17, 8 PM $ 0.000618
+0.28%
$ 4.25 million $ 285,303
May 17, 7 PM $ 0.000617
+0.67%
$ 4.24 million $ 272,017
May 17, 6 PM $ 0.000613
-0.39%
$ 4.22 million $ 220,179
May 17, 5 PM $ 0.000615
+0.41%
$ 4.23 million $ 218,206
May 17, 4 PM $ 0.000612
-0.14%
$ 4.21 million $ 217,721
May 17, 3 PM $ 0.000613
-0.42%
$ 4.22 million $ 261,130