GameStop Historical Data

GME Page 6
Download
Date Close Price change Market cap Trading volume
May 11, 7 PM $0.0000165
-5.82%
$16,466 $2,534
May 11, 6 PM $0.0000189
-1.50%
$18,833 $2,316
May 11, 5 PM $0.000019
-0.07%
$18,997 $2,297
May 11, 4 PM $0.000019
-0.24%
$18,999 $2,333
May 11, 3 PM $0.0000193
+8.74%
$19,321 $2,280
May 11, 2 PM $0.0000174
+13.92%
$17,399 $1,495
May 11, 1 PM $0.0000147
+0.91%
$14,657 $1,319
May 11, 12 PM $0.0000146
+7.10%
$14,553 $2,121
May 11, 11 AM $0.000014
+5.54%
$14,022 $3,032
May 11, 10 AM $0.0000136
+0.29%
$13,594 $2,832
May 11, 9 AM $0.0000136
+5.54%
$13,551 $2,974
May 11, 8 AM $0.0000127
+0.00%
$12,642 $3,191
May 11, 7 AM $0.0000127
+0.00%
$12,635 $3,172
May 11, 5 AM $0.0000126
+0.00%
$12,620 $6,934
May 11, 4 AM $0.0000126
+0.07%
$12,571 $6,891
May 11, 3 AM $0.0000127
-8.24%
$12,679 $6,880
May 11, 2 AM $0.0000127
+0.00%
$12,657 $7,453
May 11, 1 AM $0.0000127
+0.36%
$12,731 $7,280
May 11, 12 AM $0.000013
-3.69%
$12,966 $7,257
May 10, 9 PM $0.0000129
+1.11%
$12,888 $7,596
May 10, 8 PM $0.000013
-0.02%
$13,007 $7,615
May 10, 7 PM $0.0000131
-0.14%
$13,040 $7,777
May 10, 6 PM $0.0000128
+0.16%
$12,818 $8,009
May 10, 5 PM $0.0000128
+0.21%
$12,804 $7,808
May 10, 4 PM $0.0000128
-0.03%
$12,786 $7,717
May 10, 3 PM $0.0000128
+0.50%
$12,800 $7,791
May 10, 2 PM $0.0000128
-6.17%
$12,762 $7,776
May 10, 1 PM $0.0000137
+8.03%
$13,660 $8,128
May 10, 12 PM $0.0000122
-1.00%
$12,168 $6,833
May 10, 11 AM $0.0000121
-7.19%
$12,101 $5,884
May 10, 5 AM $0.0000193
-3.01%
$19,275 $4,261
May 10, 4 AM $0.0000199
-0.75%
$19,892 $4,946
May 10, 3 AM $0.0000199
+0.00%
$19,891 $5,772
May 10, 2 AM $0.0000196
-7.83%
$19,609 $6,036
May 10, 1 AM $0.0000212
-0.78%
$21,214 $5,781
May 10, 12 AM $0.0000214
+0.02%
$21,418 $6,353
May 9, 11 PM $0.0000236
+0.00%
$23,604 $7,987
May 9, 10 PM $0.0000235
+0.83%
$23,517 $8,040
May 9, 9 PM $0.0000235
-3.77%
$23,470 $8,211
May 9, 8 PM $0.0000246
-1.27%
$24,544 $8,590
May 9, 7 PM $0.0000249
+8.62%
$24,869 $11,011
May 9, 6 PM $0.0000236
+1.34%
$23,523 $11,965
May 9, 5 PM $0.0000234
+1.21%
$23,416 $14,792
May 9, 4 PM $0.0000235
-2.34%
$23,489 $17,934
May 9, 3 PM $0.0000241
+1.81%
$24,098 $20,914
May 9, 2 PM $0.0000238
-0.74%
$23,814 $23,562
May 9, 1 PM $0.0000242
-0.58%
$24,129 $25,736
May 9, 12 PM $0.0000246
+0.22%
$24,595 $28,967
May 9, 11 AM $0.0000246
-3.21%
$24,577 $30,315
May 9, 10 AM $0.0000256
-6.80%
$25,519 $31,323