GameStop Historical Data

GME Page 20
Download
Date Close Price change Market cap Trading volume
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
2:22 PM $ 0.000373
+5.79%
$ -- $ 4.93 million
2:21 PM $ 0.000356
+0.31%
$ -- $ 4.96 million
2:20 PM $ 0.000352
+1.00%
$ -- $ 4.91 million
2:19 PM $ 0.000348
+5.69%
$ -- $ 4.92 million
2:18 PM $ 0.000331
-9.40%
$ -- $ 4.92 million
2:17 PM $ 0.000364
-3.43%
$ -- $ 4.92 million
2:16 PM $ 0.000377
+4.04%
$ -- $ 4.91 million
2:15 PM $ 0.000355
+2.40%
$ -- $ 4.91 million
2:14 PM $ 0.000346
+5.46%
$ -- $ 4.9 million
2:13 PM $ 0.000332
+3.15%
$ -- $ 4.91 million
2:12 PM $ 0.000323
+0.83%
$ -- $ 4.92 million
2:11 PM $ 0.000335
+5.67%
$ -- $ 4.91 million
2:10 PM $ 0.00032
+3.48%
$ -- $ 4.91 million
2:09 PM $ 0.000303
-14.47%
$ -- $ 4.86 million
2:08 PM $ 0.000352
+3.18%
$ -- $ 4.82 million
2:07 PM $ 0.000343
-8.69%
$ -- $ 4.85 million
2:06 PM $ 0.000373
-4.28%
$ -- $ 4.8 million
2:05 PM $ 0.000388
+0.23%
$ -- $ 4.85 million
2:04 PM $ 0.000377
+3.69%
$ -- $ 4.85 million
2:03 PM $ 0.000359
+0.83%
$ -- $ 4.85 million
2:02 PM $ 0.000356
-4.20%
$ -- $ 4.83 million
2:01 PM $ 0.00037
+3.85%
$ -- $ 4.84 million
2:00 PM $ 0.000357
+3.34%
$ -- $ 4.82 million
1:59 PM $ 0.000352
+6.68%
$ -- $ 4.89 million
1:58 PM $ 0.00033
-2.69%
$ -- $ 4.8 million
1:57 PM $ 0.000338
-0.01%
$ -- $ 4.81 million
1:56 PM $ 0.000338
-10.54%
$ -- $ 4.82 million
1:55 PM $ 0.000378
-3.56%
$ -- $ 4.84 million
1:54 PM $ 0.000386
+1.74%
$ -- $ 4.77 million