GameStop Historical Data

GME Page 2
Download
Date Close Price change Market cap Trading volume
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
6:32 PM $ 0.000512
+0.00%
$ 512,612 $ 5.2 million
6:30 PM $ 0.000511
+0.00%
$ 512,612 $ 5.24 million
6:28 PM $ 0.000515
+0.00%
$ 515,097 $ 5.09 million
6:26 PM $ 0.000501
-4.24%
$ 515,097 $ 5.31 million
6:23 PM $ 0.000495
+0.00%
$ 495,257 $ 5.02 million
6:21 PM $ 0.000495
+0.00%
$ 495,257 $ 4.99 million
6:19 PM $ 0.000491
+0.00%
$ 491,031 $ 5.08 million
6:16 PM $ 0.0005
+0.00%
$ 491,031 $ 4.81 million
6:14 PM $ 0.000474
+0.00%
$ 473,515 $ 5.13 million
6:13 PM $ 0.000505
+0.00%
$ 473,515 $ 5.12 million
6:10 PM $ 0.000504
+0.00%
$ 473,515 $ 5.06 million
6:08 PM $ 0.000499
+0.00%
$ 498,526 $ 5.06 million
6:05 PM $ 0.000498
-0.95%
$ 498,526 $ 5.11 million
6:04 PM $ 0.000508
+0.00%
$ 507,517 $ 5.39 million
6:03 PM $ 0.000531
+0.00%
$ 507,517 $ 5.36 million
6:02 PM $ 0.000528
+0.00%
$ 507,517 $ 5.39 million
5:58 PM $ 0.000531
+0.00%
$ 531,217 $ 5.41 million
5:56 PM $ 0.000533
+0.00%
$ 531,217 $ 5.38 million
5:54 PM $ 0.00053
+0.00%
$ 529,871 $ 5.44 million
5:53 PM $ 0.000536
+0.00%
$ 529,871 $ 5.08 million
5:52 PM $ 0.000501
+0.00%
$ 529,871 $ 4.93 million