GameStop Historical Data

GME Page 18
Download
Date Close Price change Market cap Trading volume
3:12 PM $ 0.000474
-1.20%
$ -- $ 5.13 million
3:11 PM $ 0.000478
-1.20%
$ -- $ 5.11 million
3:10 PM $ 0.000487
+5.22%
$ -- $ 5.13 million
3:09 PM $ 0.000458
-3.00%
$ -- $ 5.11 million
3:08 PM $ 0.000471
+17.90%
$ -- $ 5.15 million
3:07 PM $ 0.000401
-6.33%
$ -- $ 5.12 million
3:06 PM $ 0.000427
-5.80%
$ -- $ 5.13 million
3:05 PM $ 0.000455
-2.81%
$ -- $ 5.09 million
3:04 PM $ 0.000479
-4.21%
$ -- $ 5.13 million
3:03 PM $ 0.000497
+3.09%
$ -- $ 5.07 million
3:02 PM $ 0.000496
+5.56%
$ -- $ 5.08 million
3:01 PM $ 0.000469
-4.68%
$ -- $ 5.09 million
3:00 PM $ 0.000491
-4.04%
$ -- $ 5.07 million
2:59 PM $ 0.000512
+1.90%
$ -- $ 5.08 million
2:58 PM $ 0.000479
-2.11%
$ -- $ 5.08 million
2:57 PM $ 0.000489
+6.78%
$ -- $ 5.08 million
2:56 PM $ 0.000467
-1.85%
$ -- $ 5.12 million
2:55 PM $ 0.000476
+12.04%
$ -- $ 5.04 million
2:54 PM $ 0.000417
+3.32%
$ -- $ 5.05 million
2:53 PM $ 0.000422
-2.14%
$ -- $ 5 million
2:52 PM $ 0.000427
+1.98%
$ -- $ 5.05 million
2:51 PM $ 0.000414
-4.70%
$ -- $ 5 million
2:50 PM $ 0.000446
+7.50%
$ -- $ 5.02 million
2:49 PM $ 0.000412
-10.49%
$ -- $ 5.01 million
2:48 PM $ 0.000426
-0.65%
$ -- $ 4.97 million
2:47 PM $ 0.000429
+9.47%
$ -- $ 5 million
2:46 PM $ 0.000392
+4.59%
$ -- $ 5 million
2:45 PM $ 0.000372
+3.46%
$ -- $ 4.96 million
2:44 PM $ 0.00036
-0.58%
$ -- $ 5 million
2:43 PM $ 0.00036
-2.94%
$ -- $ 4.98 million
2:42 PM $ 0.000374
-1.24%
$ -- $ 5 million
2:41 PM $ 0.000378
+1.04%
$ -- $ 5 million
2:40 PM $ 0.000377
+2.37%
$ -- $ 4.98 million
2:39 PM $ 0.000368
-0.79%
$ -- $ 5.02 million
2:38 PM $ 0.000368
-5.17%
$ -- $ 4.98 million
2:37 PM $ 0.000392
+2.85%
$ -- $ 5.03 million
2:36 PM $ 0.000372
-3.36%
$ -- $ 5.01 million
2:35 PM $ 0.000385
-4.50%
$ -- $ 5.03 million
2:34 PM $ 0.000404
-2.60%
$ -- $ 5 million
2:33 PM $ 0.000415
+4.18%
$ -- $ 5.01 million
2:32 PM $ 0.000391
-1.44%
$ -- $ 5.01 million
2:31 PM $ 0.000431
+1.93%
$ -- $ 4.97 million
2:30 PM $ 0.00043
+3.54%
$ -- $ 5.03 million
2:29 PM $ 0.000408
+10.01%
$ -- $ 4.97 million
2:28 PM $ 0.000371
+0.90%
$ -- $ 4.96 million
2:27 PM $ 0.000367
+2.80%
$ -- $ 4.94 million
2:26 PM $ 0.000357
-4.25%
$ -- $ 4.96 million
2:25 PM $ 0.000373
-5.34%
$ -- $ 4.98 million
2:24 PM $ 0.000404
+7.27%
$ -- $ 5.12 million
2:23 PM $ 0.000384
+2.79%
$ -- $ 4.98 million