GameStop Historical Data

GME Page 6
Download
Date Close Price change Market cap Trading volume
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
3:39 PM $ 0.000469
+0.00%
$ 468,885 $ 4.9 million
3:38 PM $ 0.000489
+0.00%
$ 468,885 $ 4.57 million
3:36 PM $ 0.000456
+0.00%
$ 468,885 $ 4.51 million
3:34 PM $ 0.00045
+0.00%
$ 449,562 $ 4.52 million
3:32 PM $ 0.000451
+0.00%
$ 449,562 $ 4.45 million
3:30 PM $ 0.000444
+0.00%
$ 449,562 $ 4.5 million
3:28 PM $ 0.000449
+6.58%
$ 449,073 $ 4.22 million
3:26 PM $ 0.000432
+0.00%
$ 449,073 $ 4.31 million
3:24 PM $ 0.00043
+0.00%
$ 430,186 $ 4.33 million
3:21 PM $ 0.000432
+0.00%
$ 430,186 $ 4.3 million
3:19 PM $ 0.000429
+0.00%
$ 428,950 $ 4.53 million
3:18 PM $ 0.000453
+0.07%
$ 428,950 $ 4.53 million
3:16 PM $ 0.000444
+0.00%
$ 428,950 $ 4.25 million
3:13 PM $ 0.000425
+0.00%
$ 425,224 $ 3.99 million
3:11 PM $ 0.000399
+0.00%
$ 425,224 $ 3.95 million
3:10 PM $ 0.000395
+0.00%
$ 425,224 $ 4.05 million
3:09 PM $ 0.000405
+0.00%
$ 405,359 $ 3.96 million
3:06 PM $ 0.000396
+0.00%
$ 405,359 $ 3.93 million
3:05 PM $ 0.000393
+0.00%
$ 405,359 $ 4.17 million
3:03 PM $ 0.000417
+0.00%
$ 416,906 $ 4.12 million
3:01 PM $ 0.000413
+0.00%
$ 416,906 $ 4.19 million
2:59 PM $ 0.00042
+0.00%
$ 419,983 $ 4.3 million
2:58 PM $ 0.00043
+0.00%
$ 419,983 $ 4.24 million
2:56 PM $ 0.000425
+0.00%
$ 419,983 $ 4.25 million
2:53 PM $ 0.000426
+0.00%
$ 425,638 $ 4.25 million