GameStop Historical Data

GME Page 8
Download
Date Close Price change Market cap Trading volume
1:41 PM $ 0.000332
+0.00%
$ 325,499 $ 3.15 million
1:39 PM $ 0.000319
+0.00%
$ 318,977 $ 3.1 million
1:37 PM $ 0.000314
+0.00%
$ 318,977 $ 3.14 million
1:35 PM $ 0.000319
+0.00%
$ 318,977 $ 3.11 million
1:33 PM $ 0.000316
-0.68%
$ 315,668 $ 3.13 million
1:31 PM $ 0.000323
+0.00%
$ 315,668 $ 3.14 million
1:28 PM $ 0.000318
-7.11%
$ 318,261 $ 3.37 million
1:25 PM $ 0.000324
+0.00%
$ 318,261 $ 3.2 million
1:22 PM $ 0.000325
-0.04%
$ 324,621 $ 3.2 million
1:19 PM $ 0.000331
+0.00%
$ 331,133 $ 3.34 million
1:17 PM $ 0.000339
+0.00%
$ 331,133 $ 3.24 million
1:16 PM $ 0.000329
+0.00%
$ 331,133 $ 3.38 million
1:14 PM $ 0.000343
+0.00%
$ 342,991 $ 3.19 million
1:12 PM $ 0.000324
+0.00%
$ 342,991 $ 1.8 million
1:06 PM $ 0.000256
+0.47%
$ 255,567 $ 2.5 million
1:03 PM $ 0.000259
+0.00%
$ 258,799 $ 2.31 million
1:02 PM $ 0.000235
+0.00%
$ 258,799 $ 2.46 million
1:00 PM $ 0.000251
+0.00%
$ 258,799 $ 2.48 million
12:57 PM $ 0.000252
+0.00%
$ 252,370 $ 2.45 million
12:55 PM $ 0.00025
-2.15%
$ 252,370 $ 2.5 million
12:52 PM $ 0.00023
+0.00%
$ 230,092 $ 2.17 million
12:51 PM $ 0.000221
+0.00%
$ 230,092 $ 2.26 million
12:50 PM $ 0.000231
+0.00%
$ 230,092 $ 2.19 million
12:47 PM $ 0.000224
+0.00%
$ 224,100 $ 2.43 million
12:45 PM $ 0.000249
+0.00%
$ 224,100 $ 2.51 million
12:44 PM $ 0.000257
+0.00%
$ 257,003 $ 2.57 million
12:43 PM $ 0.000263
+0.00%
$ 257,003 $ 2.51 million
12:40 PM $ 0.000257
+0.00%
$ 257,003 $ 2.52 million
12:38 PM $ 0.000258
+0.00%
$ 258,278 $ 2.5 million
12:36 PM $ 0.000256
-1.37%
$ 258,278 $ 2.53 million
12:34 PM $ 0.000249
+2.90%
$ 249,365 $ 2.5 million
12:32 PM $ 0.000248
+0.00%
$ 249,365 $ 2.35 million
12:30 PM $ 0.000241
+0.00%
$ 249,365 $ 2.33 million
12:28 PM $ 0.000239
+0.00%
$ 238,911 $ 2.73 million
12:26 PM $ 0.00028
+0.00%
$ 238,911 $ 2.33 million
12:23 PM $ 0.000239
+0.00%
$ 239,353 $ 2.31 million
12:21 PM $ 0.000238
+0.00%
$ 239,353 $ 2.36 million
12:19 PM $ 0.000243
+0.00%
$ 243,051 $ 2.36 million
12:16 PM $ 0.000243
+0.00%
$ 243,051 $ 2.31 million
12:15 PM $ 0.000238
+0.00%
$ 243,051 $ 2.28 million
12:12 PM $ 0.000235
-0.27%
$ 234,724 $ 2.29 million
12:09 PM $ 0.00025
+0.00%
$ 250,027 $ 2.35 million
12:07 PM $ 0.000242
-8.02%
$ 250,027 $ 2.55 million
12:05 PM $ 0.000259
+0.00%
$ 250,027 $ 2.49 million
12:02 PM $ 0.000257
+0.00%
$ 256,590 $ 2.39 million
11:59 AM $ 0.000246
+0.00%
$ 246,461 $ 2.24 million
11:56 AM $ 0.000231
+0.23%
$ 246,461 $ 2.24 million
11:54 AM $ 0.000238
+0.00%
$ 238,260 $ 2.27 million
11:51 AM $ 0.000234
+0.00%
$ 238,260 $ 2.33 million
11:49 AM $ 0.000241
+0.00%
$ 240,961 $ 2.57 million