GameStop Historical Data

GME Page 3
Download
Date Close Price change Market cap Trading volume
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
5:50 PM $ 0.000486
+0.00%
$ 529,871 $ 5.39 million
5:49 PM $ 0.000532
+0.00%
$ 531,736 $ 5.26 million
5:47 PM $ 0.000519
+0.00%
$ 531,736 $ 5.3 million
5:43 PM $ 0.000523
+1.25%
$ 523,335 $ 5.23 million
5:42 PM $ 0.000535
-0.13%
$ 523,335 $ 5.42 million
5:39 PM $ 0.000531
+0.00%
$ 531,359 $ 5.2 million
5:38 PM $ 0.000514
+0.00%
$ 531,359 $ 5.36 million
5:37 PM $ 0.000529
+0.00%
$ 531,359 $ 5.19 million
5:35 PM $ 0.000513
+0.00%
$ 531,359 $ 5.2 million
5:33 PM $ 0.000514
+0.36%
$ 513,568 $ 5.22 million
5:31 PM $ 0.00054
+0.00%
$ 513,568 $ 5.43 million
5:29 PM $ 0.000536
-2.01%
$ 536,213 $ 5.54 million
5:28 PM $ 0.000571
+0.00%
$ 536,213 $ 5.69 million
5:26 PM $ 0.000563
+0.00%
$ 536,213 $ 5.89 million
5:25 PM $ 0.000582
+0.00%
$ 536,213 $ 5.73 million
5:20 PM $ 0.000567
-0.27%
$ 579,119 $ 5.75 million
5:18 PM $ 0.000579
+0.00%
$ 579,119 $ 5.85 million
5:16 PM $ 0.000579
+0.00%
$ 579,119 $ 5.73 million
5:14 PM $ 0.000567
+0.00%
$ 567,150 $ 5.6 million
5:11 PM $ 0.000554
+0.00%
$ 567,150 $ 5.58 million