GameStop Historical Data

GME Page 4
Download
Date Close Price change Market cap Trading volume
May 17, 5 PM $0.0000192
+0.00%
$19,127 $809
May 17, 1 PM $0.0000183
+0.00%
$18,296 $685
May 17, 12 PM $0.0000184
+0.03%
$18,403 $685
May 17, 11 AM $0.0000183
+4.11%
$18,293 $670
May 17, 10 AM $0.0000176
+0.00%
$17,568 $662
May 17, 9 AM $0.0000176
+0.00%
$17,573 $698
May 17, 7 AM $0.0000178
+0.00%
$17,782 $887
May 17, 3 AM $0.0000181
+5.41%
$18,111 $920
May 17, 1 AM $0.0000177
+0.00%
$17,716 $586
May 16, 8 PM $0.0000179
+0.00%
$17,925 $530
May 16, 2 PM $0.0000176
+0.00%
$17,605 $836
May 16, 11 AM $0.0000176
+0.96%
$17,565 $1,021
May 16, 10 AM $0.0000176
-0.96%
$17,538 $995
May 16, 9 AM $0.0000181
+0.00%
$18,050 $1,080
May 16, 6 AM $0.0000187
+0.00%
$18,726 $972
May 16, 1 AM $0.0000188
-0.66%
$18,767 $826
May 15, 10 PM $0.000019
-0.26%
$18,945 $921
May 15, 8 PM $0.000019
+0.00%
$19,026 $1,171
May 15, 7 PM $0.0000204
+0.00%
$20,387 $1,225
May 15, 6 PM $0.0000204
+0.00%
$-- $1,925
May 15, 5 PM $0.0000205
-3.04%
$20,458 $1,922
May 15, 4 PM $0.0000209
+3.22%
$20,923 $1,972
May 15, 3 PM $0.0000199
+0.00%
$19,901 $2,205
May 15, 2 PM $0.0000199
-0.61%
$19,905 $2,659
May 15, 1 PM $0.0000201
+1.25%
$20,097 $2,715
May 15, 11 AM $0.0000191
+11.97%
$19,054 $3,182
May 15, 10 AM $0.000017
+3.46%
$17,026 $2,586
May 15, 2 AM $0.0000158
+0.00%
$15,801 $3,368
May 15, 12 AM $0.0000159
-1.05%
$15,921 $3,459
May 14, 11 PM $0.0000162
-0.24%
$16,209 $3,367
May 14, 10 PM $0.0000164
-4.34%
$16,356 $3,749
May 14, 9 PM $0.0000171
-0.26%
$17,088 $3,988
May 14, 7 PM $0.000019
-0.86%
$18,950 $4,847
May 14, 6 PM $0.0000181
+0.70%
$18,067 $4,852
May 14, 5 PM $0.000018
+0.00%
$18,012 $5,150
May 14, 4 PM $0.0000173
+0.00%
$17,318 $5,970
May 14, 3 PM $0.0000178
-7.87%
$17,781 $6,141
May 14, 2 PM $0.0000192
+3.71%
$19,192 $6,242
May 14, 1 PM $0.0000188
-7.77%
$18,767 $6,249
May 14, 12 PM $0.0000206
-0.60%
$20,550 $6,487
May 14, 11 AM $0.0000207
+2.28%
$20,675 $6,823
May 14, 10 AM $0.0000209
-0.46%
$20,860 $7,654
May 14, 6 AM $0.000022
+0.53%
$21,954 $10,249
May 14, 5 AM $0.0000219
+0.92%
$21,830 $10,597
May 14, 4 AM $0.0000215
-3.92%
$21,500 $10,545
May 14, 3 AM $0.0000229
-5.90%
$22,913 $10,518
May 14, 2 AM $0.0000249
+4.03%
$24,870 $11,254
May 14, 1 AM $0.0000234
-0.88%
$23,380 $11,308
May 14, 12 AM $0.000024
+0.76%
$23,924 $11,150
May 13, 11 PM $0.0000237
-5.87%
$23,649 $11,569