GameStop Historical Data

GME
Download
Date Close Price change Market cap Trading volume
1:55 AM $ 0.0000321
+0.00%
$ 40,232 $ 1.61 million
1:52 AM $ 0.0000402
+0.00%
$ 40,232 $ 267,636
1:50 AM $ 0.0000354
+0.00%
$ 40,232 $ 221,686
1:48 AM $ 0.0000293
+0.00%
$ 29,300 $ 191,914
1:46 AM $ 0.0000253
+0.00%
$ 29,300 $ 171,325
1:45 AM $ 0.0000225
+0.00%
$ 29,300 $ 203,327
1:44 AM $ 0.0000267
+0.00%
$ 26,710 $ 163,110
1:42 AM $ 0.0000215
+0.00%
$ 26,710 $ 158,398
1:41 AM $ 0.0000208
+0.00%
$ 26,710 $ 130,804
1:38 AM $ 0.0000172
+0.00%
$ 17,170 $ 132,937
1:36 AM $ 0.0000173
+0.00%
$ 17,170 $ 194,013
1:35 AM $ 0.0000254
+0.00%
$ 17,170 $ 196,306
1:32 AM $ 0.0000257
+0.00%
$ 25,658 $ 195,322
1:30 AM $ 0.0000252
-17.59%
$ 25,658 $ 238,185
1:28 AM $ 0.0000305
+0.00%
$ 30,533 $ 222,404
1:26 AM $ 0.0000283
+0.00%
$ 30,533 $ 213,493
1:24 AM $ 0.0000267
+0.00%
$ 26,654 $ 1.79 million
1:22 AM $ 0.0000248
+0.00%
$ 26,654 $ 177,052
1:20 AM $ 0.0000219
+0.00%
$ 26,654 $ 1.81 million
1:17 AM $ 0.0000329
+0.00%
$ 32,933 $ 254,118
1:15 AM $ 0.0000311
+0.00%
$ 32,933 $ 239,556
1:12 AM $ 0.0000289
+0.00%
$ 28,862 $ 243,020
1:10 AM $ 0.0000287
+0.00%
$ 28,862 $ 214,132
1:08 AM $ 0.0000247
+0.00%
$ 24,679 $ 212,210
1:06 AM $ 0.0000239
+0.00%
$ 24,679 $ 287,775
1:05 AM $ 0.0000321
+0.00%
$ 24,679 $ 318,309
1:02 AM $ 0.0000355
+0.00%
$ 35,485 $ 335,057
12:59 AM $ 0.0000356
+0.00%
$ 35,588 $ 1.96 million
12:54 AM $ 0.0000235
+0.00%
$ 23,456 $ 250,082
12:53 AM $ 0.0000234
+0.00%
$ 23,456 $ 294,250
12:51 AM $ 0.0000272
+0.00%
$ 23,456 $ 249,061
12:48 AM $ 0.0000226
+0.00%
$ 22,568 $ 252,696
12:47 AM $ 0.0000225
+0.00%
$ 22,568 $ 1.96 million
12:43 AM $ 0.0000243
+0.00%
$ 24,280 $ 222,088
12:41 AM $ 0.0000203
+0.00%
$ 24,280 $ 199,108
12:38 AM $ 0.0000182
+0.00%
$ 18,237 $ 166,671
12:37 AM $ 0.0000153
+0.00%
$ 18,237 $ 169,097
12:35 AM $ 0.0000156
+0.00%
$ 18,237 $ 171,717
12:34 AM $ 0.0000158
+0.00%
$ 15,825 $ 172,059
12:31 AM $ 0.0000159
+0.00%
$ 15,825 $ 200,467
12:30 AM $ 0.0000185
+0.00%
$ 15,825 $ 223,026
12:29 AM $ 0.0000207
+0.00%
$ 20,727 $ 184,605
12:25 AM $ 0.0000172
+0.17%
$ 20,727 $ 184,089
12:24 AM $ 0.0000186
+0.00%
$ 18,563 $ 204,145
12:23 AM $ 0.0000191
+0.00%
$ 18,563 $ 185,530
12:21 AM $ 0.0000174
+0.00%
$ 18,563 $ 1.95 million
11:30 PM $ 0.000512
+0.00%
$ 511,489 $ 5.2 million
10:11 PM $ 0.000511
+0.00%
$ 511,489 $ 5.18 million
7:49 PM $ 0.000509
+0.00%
$ 509,035 $ 5.21 million
6:33 PM $ 0.000513
+0.00%
$ 512,612 $ 5.21 million
Download