GameStop Historical Data

GME Page 4
Download
Date Close Price change Market cap Trading volume
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
5:09 PM $ 0.000552
+0.00%
$ 551,876 $ 5.48 million
5:08 PM $ 0.000543
+0.00%
$ 551,876 $ 5.81 million
5:07 PM $ 0.000575
+0.00%
$ 551,876 $ 5.78 million
5:05 PM $ 0.000572
+0.00%
$ 551,876 $ 5.75 million
5:02 PM $ 0.000569
+0.00%
$ 569,027 $ 5.7 million
5:01 PM $ 0.000564
+0.00%
$ 569,027 $ 5.9 million
5:00 PM $ 0.000584
+0.00%
$ 569,027 $ 5.87 million
4:57 PM $ 0.000581
+0.00%
$ 581,323 $ 5.52 million
4:55 PM $ 0.000547
+0.00%
$ 581,323 $ 5.56 million
4:53 PM $ 0.00055
+0.00%
$ 550,189 $ 5.43 million
4:50 PM $ 0.000538
-1.54%
$ 550,189 $ 5.52 million
4:48 PM $ 0.00054
+0.00%
$ 540,358 $ 5.34 million
4:46 PM $ 0.000529
+0.00%
$ 540,358 $ 5.32 million
4:45 PM $ 0.000527
+0.00%
$ 540,358 $ 5.49 million
4:44 PM $ 0.000544
+0.00%
$ 543,672 $ 5.16 million
4:42 PM $ 0.000512
+0.00%
$ 543,672 $ 4.66 million
4:39 PM $ 0.000463
+0.00%
$ 462,545 $ 4.66 million
4:37 PM $ 0.000462
+0.00%
$ 462,545 $ 4.78 million
4:36 PM $ 0.000474
+0.00%
$ 462,545 $ 4.74 million
4:33 PM $ 0.000471
+0.00%
$ 470,645 $ 4.69 million
4:31 PM $ 0.000466
+0.00%
$ 470,645 $ 4.84 million
4:30 PM $ 0.00048
+0.00%
$ 470,645 $ 4.31 million
4:28 PM $ 0.000428
+0.19%
$ 428,244 $ 4.31 million
4:27 PM $ 0.000429
+0.00%
$ 428,244 $ 4.27 million
4:25 PM $ 0.000424
-6.44%
$ 428,244 $ 4.56 million
4:23 PM $ 0.000446
+0.00%
$ 446,154 $ 4.31 million