GameStop Historical Data

GME Page 9
Download
Date Close Price change Market cap Trading volume
11:48 AM $ 0.000265
+0.00%
$ 240,961 $ 2.49 million
11:46 AM $ 0.000257
+0.00%
$ 240,961 $ 2.3 million
11:44 AM $ 0.000238
+0.00%
$ 238,329 $ 2.29 million
11:41 AM $ 0.000237
+0.00%
$ 238,329 $ 2.24 million
11:40 AM $ 0.000232
+0.00%
$ 238,329 $ 2.28 million
11:38 AM $ 0.000236
+0.00%
$ 235,861 $ 2.15 million
11:36 AM $ 0.000223
+0.00%
$ 235,861 $ 2.33 million
11:35 AM $ 0.000241
+0.00%
$ 235,861 $ 2.29 million
11:33 AM $ 0.000237
+0.00%
$ 237,412 $ 1.94 million
11:30 AM $ 0.000201
-7.77%
$ 237,412 $ 2.1 million
11:28 AM $ 0.000241
-0.51%
$ 240,957 $ 2.33 million
11:26 AM $ 0.000228
+0.00%
$ 240,957 $ 2.18 million
11:24 AM $ 0.000226
+0.00%
$ 226,490 $ 2.18 million
11:22 AM $ 0.000226
-0.57%
$ 226,490 $ 2.19 million
11:20 AM $ 0.000227
+0.00%
$ 226,490 $ 2.13 million
11:18 AM $ 0.000221
-14.28%
$ 221,470 $ 2.48 million
11:16 AM $ 0.000272
+0.00%
$ 221,470 $ 2.63 million
11:13 AM $ 0.000274
+0.00%
$ 273,713 $ 2.64 million
11:12 AM $ 0.000275
+0.00%
$ 273,713 $ 2.59 million
11:11 AM $ 0.000271
+0.00%
$ 273,713 $ 2.96 million
11:09 AM $ 0.000309
+0.00%
$ 308,828 $ 2.6 million
11:07 AM $ 0.000271
+0.00%
$ 308,828 $ 3.55 million
11:06 AM $ 0.000372
+0.00%
$ 308,828 $ 3.53 million
11:04 AM $ 0.00037
+0.00%
$ 369,856 $ 3.42 million
11:02 AM $ 0.000358
+0.00%
$ 369,856 $ 3.41 million
11:00 AM $ 0.000357
+0.00%
$ 369,856 $ 3.14 million
10:58 AM $ 0.000329
+0.00%
$ 328,871 $ 2.97 million
10:56 AM $ 0.000312
+0.00%
$ 328,871 $ 3.56 million
10:55 AM $ 0.000374
+0.00%
$ 328,871 $ 3.48 million
10:53 AM $ 0.000366
+0.00%
$ 365,785 $ 3.52 million
10:51 AM $ 0.00037
+0.00%
$ 365,785 $ 3.59 million
10:50 AM $ 0.000377
+1.31%
$ 365,785 $ 3.54 million
10:47 AM $ 0.000367
+0.00%
$ 366,689 $ 2.9 million
10:46 AM $ 0.000305
+0.00%
$ 366,689 $ 2.86 million
10:44 AM $ 0.000301
+0.00%
$ 301,141 $ 2.85 million
10:41 AM $ 0.0003
+0.66%
$ 301,141 $ 2.83 million
10:40 AM $ 0.000286
+0.00%
$ 301,141 $ 3.14 million
10:38 AM $ 0.000331
+0.00%
$ 330,913 $ 2.9 million
10:36 AM $ 0.000305
+0.00%
$ 330,913 $ 2.78 million
10:33 AM $ 0.000293
+0.00%
$ 293,310 $ 2.7 million
10:32 AM $ 0.000285
+0.00%
$ 293,310 $ 2.64 million
10:29 AM $ 0.000278
-3.79%
$ 278,339 $ 2.74 million
10:26 AM $ 0.000285
+0.00%
$ 278,339 $ 2.6 million
10:23 AM $ 0.000275
+0.00%
$ 275,053 $ 2.63 million
10:20 AM $ 0.000278
+0.00%
$ 275,053 $ 2.61 million
10:18 AM $ 0.000276
+0.52%
$ 275,647 $ 2.59 million
10:17 AM $ 0.000275
+0.00%
$ 275,647 $ 2.5 million
10:16 AM $ 0.000264
+0.00%
$ 275,647 $ 2.82 million
10:14 AM $ 0.000298
+0.00%
$ 298,007 $ 2.81 million
10:13 AM $ 0.000297
+0.00%
$ 298,007 $ 2.78 million