GameStop Historical Data

GME Page 3
Download
Date Close Price change Market cap Trading volume
May 26, 11 PM $0.0000146
+0.07%
$14,581 $204
May 26, 5 PM $0.0000151
+0.00%
$15,068 $204
May 26, 4 PM $0.0000147
+0.00%
$14,725 $181
May 25, 6 PM $0.0000154
+0.00%
$15,423 $249
May 25, 3 PM $0.0000154
+0.00%
$15,410 $182
May 25, 12 PM $0.0000155
+0.00%
$15,491 $243
May 25, 8 AM $0.0000155
+0.00%
$15,481 $244
May 25, 7 AM $0.0000155
+0.00%
$15,521 $240
May 25, 4 AM $0.0000157
+0.00%
$15,662 $181
May 24, 8 PM $0.0000161
+0.00%
$16,030 $175
May 24, 7 PM $0.000016
+0.00%
$16,024 $167
May 24, 2 PM $0.0000162
-3.13%
$16,152 $185
May 24, 11 AM $0.0000168
+0.32%
$16,780 $250
May 24, 5 AM $0.0000168
+0.00%
$16,742 $357
May 23, 10 PM $0.0000166
+0.00%
$16,621 $352
May 23, 5 PM $0.0000163
+0.00%
$16,285 $323
May 23, 2 PM $0.000017
+0.00%
$16,952 $304
May 22, 6 PM $0.0000166
-0.48%
$16,562 $1,862
May 22, 11 AM $0.0000166
+0.00%
$16,582 $1,857
May 22, 10 AM $0.0000167
-0.40%
$16,703 $1,836
May 22, 5 AM $0.0000165
+0.00%
$16,479 $112
May 22, 2 AM $0.0000165
+0.00%
$16,458 $102
May 21, 9 PM $0.0000166
-0.55%
$16,618 $185
May 21, 8 PM $0.0000168
+0.00%
$16,743 $171
May 21, 2 PM $0.0000165
+0.33%
$16,480 $522
May 21, 1 PM $0.0000164
+0.00%
$16,360 $516
May 21, 12 PM $0.0000164
-0.09%
$16,368 $509
May 21, 9 AM $0.0000157
+0.00%
$15,652 $487
May 21, 7 AM $0.0000151
+0.00%
$15,078 $464
May 21, 2 AM $0.0000144
+0.00%
$14,429 $413
May 20, 11 PM $0.0000141
+0.00%
$14,046 $389
May 20, 6 PM $0.0000145
+0.00%
$14,499 $444
May 20, 9 AM $0.0000145
+0.00%
$14,501 $395
May 20, 4 AM $0.000014
+0.00%
$13,944 $412
May 20, 2 AM $0.000014
+0.25%
$13,968 $411
May 19, 11 PM $0.000014
+0.00%
$13,967 $448
May 19, 8 PM $0.0000153
-0.12%
$15,311 $420
May 19, 7 PM $0.0000154
-0.57%
$15,371 $193
May 19, 5 PM $0.0000155
+0.00%
$15,506 $232
May 19, 11 AM $0.0000148
+0.00%
$14,791 $364
May 19, 1 AM $0.000015
+0.00%
$14,938 $607
May 18, 5 PM $0.000015
+0.00%
$14,946 $622
May 18, 3 PM $0.0000161
-0.25%
$16,109 $638
May 18, 2 PM $0.0000163
+0.00%
$16,294 $444
May 18, 12 PM $0.0000165
+0.11%
$16,506 $514
May 18, 8 AM $0.0000166
+0.00%
$16,617 $529
May 18, 7 AM $0.0000166
+0.13%
$16,613 $527
May 18, 3 AM $0.0000175
-2.76%
$17,503 $604
May 18, 2 AM $0.0000183
+0.00%
$18,262 $793
May 17, 7 PM $0.000019
+0.00%
$19,024 $851