GameStop Historical Data

GME Page 5
Download
Date Close Price change Market cap Trading volume
May 13, 10 PM $0.0000252
-7.05%
$25,126 $11,959
May 13, 9 PM $0.0000267
+0.23%
$26,698 $13,212
May 13, 8 PM $0.0000267
+7.65%
$26,636 $13,381
May 13, 7 PM $0.0000254
-9.51%
$25,392 $12,378
May 13, 6 PM $0.0000291
-3.83%
$29,070 $14,682
May 13, 5 PM $0.0000303
+24.88%
$30,227 $16,636
May 13, 4 PM $0.0000243
-16.03%
$24,266 $14,502
May 13, 3 PM $0.0000291
-4.77%
$29,052 $18,783
May 13, 2 PM $0.0000307
+5.53%
$30,693 $20,284
May 13, 1 PM $0.0000302
+1.08%
$30,160 $19,145
May 13, 12 PM $0.0000295
-1.74%
$29,435 $19,468
May 13, 11 AM $0.00003
-2.32%
$29,985 $19,496
May 13, 10 AM $0.000031
-3.66%
$30,939 $18,405
May 13, 9 AM $0.0000327
-0.37%
$32,692 $18,944
May 13, 8 AM $0.0000329
+1.58%
$32,885 $19,923
May 13, 7 AM $0.0000324
-4.42%
$32,353 $20,455
May 13, 6 AM $0.0000342
+4.47%
$34,204 $21,087
May 13, 5 AM $0.0000335
-2.80%
$33,418 $17,806
May 13, 4 AM $0.0000345
+12.71%
$34,470 $19,509
May 13, 3 AM $0.0000311
+1.57%
$31,100 $18,171
May 13, 2 AM $0.0000304
-3.80%
$30,398 $19,495
May 13, 1 AM $0.0000317
+3.19%
$31,676 $23,425
May 13, 12 AM $0.0000322
+0.12%
$32,141 $30,379
May 12, 11 PM $0.0000331
-1.92%
$33,017 $33,574
May 12, 10 PM $0.0000331
-7.01%
$33,097 $35,868
May 12, 9 PM $0.0000356
+6.99%
$35,509 $50,640
May 12, 8 PM $0.0000332
+13.16%
$33,187 $70,176
May 12, 7 PM $0.0000292
-11.78%
$29,206 $61,492
May 12, 6 PM $0.000031
-3.47%
$30,931 $68,264
May 12, 5 PM $0.0000321
-18.32%
$32,044 $65,989
May 12, 4 PM $0.0000408
+55.36%
$40,710 $76,607
May 12, 3 PM $0.0000264
+6.95%
$26,332 $48,929
May 12, 2 PM $0.000025
+0.00%
$-- $46,548
May 12, 1 PM $0.0000254
+1.85%
$25,386 $47,158
May 12, 12 PM $0.0000249
+4.38%
$24,836 $46,985
May 12, 11 AM $0.0000241
-3.73%
$24,046 $45,324
May 12, 10 AM $0.000025
-0.32%
$24,979 $47,034
May 12, 9 AM $0.0000251
-10.92%
$25,060 $47,402
May 12, 8 AM $0.0000281
+7.10%
$28,036 $51,599
May 12, 7 AM $0.0000268
+2.05%
$26,759 $48,240
May 12, 6 AM $0.0000264
+0.06%
$26,337 $48,174
May 12, 5 AM $0.0000265
-3.93%
$26,423 $48,349
May 12, 4 AM $0.0000278
-8.35%
$27,763 $49,670
May 12, 3 AM $0.0000305
+15.46%
$30,487 $54,069
May 12, 2 AM $0.0000263
+2.49%
$26,311 $45,409
May 12, 1 AM $0.000026
+16.19%
$25,949 $41,839
May 12, 12 AM $0.0000223
+9.07%
$22,238 $30,385
May 11, 11 PM $0.0000204
-3.76%
$20,413 $27,199
May 11, 9 PM $0.0000175
+4.51%
$17,461 $3,163
May 11, 8 PM $0.0000167
+0.85%
$16,700 $2,625