GameStop Historical Data

GME
Download
Date Close Price change Market cap Trading volume
4:06 AM $ 0.0000294
+0.00%
$ 26,202 $ 174,997
4:03 AM $ 0.0000262
+0.00%
$ 26,202 $ 882,007
3:59 AM $ 0.000044
+0.00%
$ 44,008 $ 247,302
3:56 AM $ 0.0000373
+0.00%
$ 44,008 $ 230,841
3:53 AM $ 0.0000348
+0.00%
$ 34,774 $ 219,484
3:50 AM $ 0.000033
+0.00%
$ 34,774 $ 904,703
3:48 AM $ 0.0000452
+0.00%
$ 45,171 $ 253,923
3:46 AM $ 0.0000384
+0.00%
$ 45,171 $ 259,986
3:43 AM $ 0.0000392
+0.00%
$ 39,189 $ 261,239
3:41 AM $ 0.0000392
+0.00%
$ 39,189 $ 353,813
3:40 AM $ 0.0000534
+0.00%
$ 39,189 $ 344,424
3:37 AM $ 0.0000519
+45.07%
$ 51,852 $ 237,109
3:35 AM $ 0.0000376
+0.00%
$ 51,852 $ 238,220
3:33 AM $ 0.0000357
+8.26%
$ 35,724 $ 219,688
3:29 AM $ 0.0000302
+0.00%
$ 30,235 $ 178,672
3:28 AM $ 0.000027
+0.00%
$ 30,235 $ 205,406
3:26 AM $ 0.000031
+0.00%
$ 30,235 $ 201,682
3:24 AM $ 0.0000303
+0.00%
$ 30,313 $ 209,674
3:23 AM $ 0.0000314
+0.00%
$ 30,313 $ 211,091
3:21 AM $ 0.0000314
+0.00%
$ 30,313 $ 1.07 million
3:19 AM $ 0.0000502
+0.00%
$ 50,175 $ 258,821
3:16 AM $ 0.0000387
+0.00%
$ 50,175 $ 234,479
3:14 AM $ 0.0000349
+0.00%
$ 34,874 $ 232,480
3:11 AM $ 0.0000344
+0.00%
$ 34,874 $ 218,921
3:08 AM $ 0.0000321
+0.00%
$ 32,110 $ 214,885
3:07 AM $ 0.0000313
+0.00%
$ 32,110 $ 250,535
3:06 AM $ 0.0000365
+0.00%
$ 32,110 $ 221,236
3:04 AM $ 0.0000323
+0.00%
$ 32,330 $ 206,294
3:03 AM $ 0.0000301
+0.00%
$ 32,330 $ 201,597
3:01 AM $ 0.0000294
+0.00%
$ 32,330 $ 220,790
3:00 AM $ 0.0000321
+0.00%
$ 32,330 $ 202,170
2:58 AM $ 0.0000294
+0.00%
$ 29,405 $ 186,922
2:55 AM $ 0.0000271
+0.00%
$ 29,405 $ 171,136
2:53 AM $ 0.0000248
+2.96%
$ 24,753 $ 165,646
2:51 AM $ 0.0000296
+0.00%
$ 24,753 $ 215,574
2:48 AM $ 0.0000312
+0.00%
$ 31,188 $ 209,121
2:46 AM $ 0.0000302
+0.00%
$ 31,188 $ 213,292
2:45 AM $ 0.0000303
+0.00%
$ 31,188 $ 192,683
2:42 AM $ 0.0000269
-16.47%
$ 26,946 $ 230,589
2:39 AM $ 0.0000322
+0.00%
$ 32,186 $ 227,659
2:36 AM $ 0.0000317
+0.00%
$ 32,186 $ 231,858
2:34 AM $ 0.0000321
+0.00%
$ 32,104 $ 232,145
2:32 AM $ 0.0000321
+0.00%
$ 32,104 $ 1.39 million
2:30 AM $ 0.000039
+0.00%
$ 32,104 $ 261,421
2:27 AM $ 0.0000362
+0.00%
$ 36,216 $ 257,306
2:25 AM $ 0.0000353
+0.00%
$ 36,216 $ 256,926
2:23 AM $ 0.000035
+0.00%
$ 34,995 $ 232,480
2:22 AM $ 0.0000317
+0.00%
$ 34,995 $ 284,839
2:20 AM $ 0.0000389
+0.00%
$ 34,995 $ 257,883
2:18 AM $ 0.0000352
+0.00%
$ 35,176 $ 223,861
Download