GameStop Historical Data

GME Page 7
Download
Date Close Price change Market cap Trading volume
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
2:52 PM $ 0.000426
+0.00%
$ 425,638 $ 4.33 million
2:50 PM $ 0.000433
+0.00%
$ 425,638 $ 4.33 million
2:48 PM $ 0.000434
+0.00%
$ 434,051 $ 4.29 million
2:45 PM $ 0.00043
+0.00%
$ 434,051 $ 4.09 million
2:42 PM $ 0.00041
+0.00%
$ 410,191 $ 3.74 million
2:40 PM $ 0.000375
+9.17%
$ 410,191 $ 3.42 million
2:38 PM $ 0.000359
+0.00%
$ 358,962 $ 3.04 million
2:34 PM $ 0.000305
+2.61%
$ 305,439 $ 2.96 million
2:32 PM $ 0.000324
+0.00%
$ 305,439 $ 3.16 million
2:29 PM $ 0.000318
+0.00%
$ 317,957 $ 3.15 million
2:27 PM $ 0.000317
+0.00%
$ 317,957 $ 3.42 million
2:26 PM $ 0.000344
+0.00%
$ 317,957 $ 3.43 million
2:23 PM $ 0.000346
-12.96%
$ 345,794 $ 3.94 million
2:20 PM $ 0.000354
+0.00%
$ 345,794 $ 3.51 million
2:17 PM $ 0.000354
+0.00%
$ 354,340 $ 3.53 million
2:14 PM $ 0.000356
+0.00%
$ 355,876 $ 3.53 million
2:11 PM $ 0.000356
+4.53%
$ 355,876 $ 3.37 million
2:09 PM $ 0.000366
+0.00%
$ 365,739 $ 3.65 million
2:06 PM $ 0.000369
+0.00%
$ 365,739 $ 3.64 million
2:03 PM $ 0.000368
+0.00%
$ 367,994 $ 3.8 million
2:02 PM $ 0.000384
+0.00%
$ 367,994 $ 3.72 million
1:59 PM $ 0.000376
+0.00%
$ 376,097 $ 3.68 million
1:58 PM $ 0.000372
+0.00%
$ 376,097 $ 3.77 million
1:57 PM $ 0.000381
+0.00%
$ 376,097 $ 3.79 million
1:54 PM $ 0.000383
+0.00%
$ 383,178 $ 3.75 million
1:52 PM $ 0.000379
+0.00%
$ 383,178 $ 4.08 million
1:51 PM $ 0.000412
+0.00%
$ 383,178 $ 3.9 million
1:48 PM $ 0.000394
+0.00%
$ 394,483 $ 3.71 million
1:46 PM $ 0.000375
+0.00%
$ 394,483 $ 3.21 million
1:43 PM $ 0.000325
+0.00%
$ 325,499 $ 3.22 million
1:42 PM $ 0.000327
+0.00%
$ 325,499 $ 3.28 million