GameStop Historical Data

GME Page 5
Download
Date Close Price change Market cap Trading volume
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
4:21 PM $ 0.000429
+0.00%
$ 446,154 $ 4.75 million
4:20 PM $ 0.000472
+0.00%
$ 446,154 $ 4.72 million
4:18 PM $ 0.00047
+0.00%
$ 469,575 $ 4.74 million
4:16 PM $ 0.000471
+0.00%
$ 469,575 $ 4.65 million
4:14 PM $ 0.000462
+0.00%
$ 462,064 $ 4.57 million
4:11 PM $ 0.000455
+0.00%
$ 462,064 $ 4.5 million
4:10 PM $ 0.000447
+0.00%
$ 462,064 $ 4.8 million
4:09 PM $ 0.000477
+0.00%
$ 477,121 $ 4.74 million
4:06 PM $ 0.000472
+0.00%
$ 477,121 $ 4.56 million
4:03 PM $ 0.000453
+0.00%
$ 453,328 $ 4.76 million
4:02 PM $ 0.000473
-0.10%
$ 453,328 $ 4.76 million
3:59 PM $ 0.000473
+0.00%
$ 472,744 $ 4.75 million
3:57 PM $ 0.000473
+0.00%
$ 472,744 $ 4.71 million
3:55 PM $ 0.000468
+0.00%
$ 472,744 $ 4.7 million
3:52 PM $ 0.000468
+0.92%
$ 467,733 $ 4.65 million
3:49 PM $ 0.000502
+0.00%
$ 501,712 $ 4.78 million
3:47 PM $ 0.000476
-0.22%
$ 501,712 $ 4.79 million
3:44 PM $ 0.000485
+0.00%
$ 485,368 $ 4.69 million
3:43 PM $ 0.000468
+0.00%
$ 485,368 $ 4.69 million
3:40 PM $ 0.000467
+0.00%
$ 485,368 $ 4.7 million