GameStop Historical Data

GME Page 6
Download
Date Close Price change Market cap Trading volume
5:03 PM $ 0.000403
+2.96%
$ -- $ 5.44 million
5:02 PM $ 0.000391
+2.09%
$ -- $ 5.43 million
5:01 PM $ 0.000382
-6.61%
$ -- $ 5.42 million
5:00 PM $ 0.000409
+0.83%
$ -- $ 5.45 million
4:59 PM $ 0.0004
-0.75%
$ -- $ 5.42 million
4:58 PM $ 0.000403
+0.66%
$ -- $ 5.44 million
4:57 PM $ 0.000402
+1.47%
$ -- $ 5.44 million
4:56 PM $ 0.000397
-2.42%
$ -- $ 5.45 million
4:55 PM $ 0.000406
+8.35%
$ -- $ 5.42 million
4:54 PM $ 0.000375
+3.38%
$ -- $ 5.37 million
4:53 PM $ 0.000364
+0.50%
$ -- $ 5.5 million
4:52 PM $ 0.00039
+4.12%
$ -- $ 5.41 million
4:51 PM $ 0.000374
+0.65%
$ -- $ 5.38 million
4:50 PM $ 0.000368
+0.49%
$ -- $ 5.45 million
4:49 PM $ 0.000365
-2.14%
$ -- $ 5.42 million
4:48 PM $ 0.000371
+8.52%
$ -- $ 5.42 million
4:47 PM $ 0.000339
-3.98%
$ -- $ 5.45 million
4:46 PM $ 0.000349
-0.36%
$ -- $ 5.47 million
4:45 PM $ 0.000351
-1.25%
$ -- $ 5.44 million
4:44 PM $ 0.000356
-6.06%
$ -- $ 5.45 million
4:43 PM $ 0.000377
+0.42%
$ -- $ 5.42 million
4:42 PM $ 0.000367
+2.61%
$ -- $ 5.39 million
4:41 PM $ 0.000357
+1.69%
$ -- $ 5.41 million
4:40 PM $ 0.000351
-5.12%
$ -- $ 5.43 million
4:39 PM $ 0.00037
-0.01%
$ -- $ 5.41 million
4:38 PM $ 0.00037
+2.92%
$ -- $ 5.39 million
4:37 PM $ 0.00036
+4.25%
$ -- $ 5.38 million
4:36 PM $ 0.000347
+0.82%
$ -- $ 5.4 million
4:35 PM $ 0.000344
-4.50%
$ -- $ 5.39 million
4:34 PM $ 0.00037
+0.12%
$ -- $ 5.41 million
4:33 PM $ 0.000358
-1.05%
$ -- $ 5.34 million
4:32 PM $ 0.000363
-0.03%
$ -- $ 5.43 million
4:31 PM $ 0.000363
-0.14%
$ -- $ 5.37 million
4:30 PM $ 0.000362
+0.33%
$ -- $ 5.37 million
4:29 PM $ 0.00036
+14.43%
$ -- $ 5.35 million
4:28 PM $ 0.000314
-13.21%
$ -- $ 5.49 million
4:27 PM $ 0.000361
-0.28%
$ -- $ 5.39 million
4:26 PM $ 0.000366
+1.01%
$ -- $ 5.39 million
4:25 PM $ 0.000363
-1.89%
$ -- $ 5.38 million
4:24 PM $ 0.00037
-7.54%
$ -- $ 5.29 million
4:23 PM $ 0.000404
+1.31%
$ -- $ 5.35 million
4:22 PM $ 0.000396
-2.16%
$ -- $ 5.3 million
4:21 PM $ 0.000397
+2.75%
$ -- $ 5.28 million
4:20 PM $ 0.000387
+0.20%
$ -- $ 5.31 million
4:19 PM $ 0.000381
+2.33%
$ -- $ 5.31 million
4:18 PM $ 0.000372
-3.01%
$ -- $ 5.32 million
4:17 PM $ 0.000384
-1.32%
$ -- $ 5.31 million
4:16 PM $ 0.00039
+0.22%
$ -- $ 5.33 million
4:15 PM $ 0.000389
+0.93%
$ -- $ 5.31 million
4:14 PM $ 0.000387
+4.45%
$ -- $ 5.32 million