GameStop Historical Data

GME Page 10
Download
Date Close Price change Market cap Trading volume
Apr 4, 6 PM $ 0.0000131
+3.53%
$ 5.37 million $ 80,705
Apr 4, 5 PM $ 0.0000126
+0.00%
$ 5.19 million $ 112,164
Apr 4, 4 PM $ 0.0000126
+0.14%
$ 5.19 million $ 112,420
Apr 4, 3 PM $ 0.0000126
-0.26%
$ 5.18 million $ 111,992
Apr 4, 2 PM $ 0.0000126
+0.32%
$ 5.2 million $ 111,685
Apr 4, 1 PM $ 0.0000126
+1.17%
$ 5.18 million $ 111,992
Apr 4, 12 PM $ 0.0000125
-3.18%
$ 5.12 million $ 120,606
Apr 4, 11 AM $ 0.0000129
+3.69%
$ 5.29 million $ 85,984
Apr 4, 10 AM $ 0.0000124
-3.76%
$ 5.1 million $ 120,447
Apr 4, 9 AM $ 0.0000129
-2.69%
$ 5.3 million $ 85,872
Apr 4, 8 AM $ 0.0000132
+1.53%
$ 5.45 million $ 119,587
Apr 4, 7 AM $ 0.000013
+1.43%
$ 5.37 million $ 119,145
Apr 4, 6 AM $ 0.0000129
-0.34%
$ 5.29 million $ 84,940
Apr 4, 5 AM $ 0.0000129
-0.13%
$ 5.31 million $ 84,840
Apr 4, 4 AM $ 0.0000129
+0.25%
$ 5.32 million $ 40,808
Apr 4, 3 AM $ 0.0000129
-0.50%
$ 5.3 million $ 39,876
Apr 4, 2 AM $ 0.000013
-0.02%
$ 5.33 million $ 39,104
Apr 4, 1 AM $ 0.000013
-2.18%
$ 5.33 million $ 44,162
Apr 4, 12 AM $ 0.0000133
+2.05%
$ 5.45 million $ 79,095
Apr 3, 11 PM $ 0.000013
+0.06%
$ 5.34 million $ 43,905
Apr 3, 10 PM $ 0.000013
+0.26%
$ 5.34 million $ 42,487
Apr 3, 9 PM $ 0.0000129
-2.24%
$ 5.33 million $ 42,839
Apr 3, 8 PM $ 0.0000132
+0.04%
$ 5.45 million $ 75,854
Apr 3, 7 PM $ 0.0000132
+5.36%
$ 5.45 million $ 76,761
Apr 3, 6 PM $ 0.0000126
-0.11%
$ 5.17 million $ 80,185
Apr 3, 5 PM $ 0.0000126
-0.45%
$ 5.18 million $ 79,969
Apr 3, 4 PM $ 0.0000126
+0.03%
$ 5.2 million $ 80,872
Apr 3, 3 PM $ 0.0000126
+0.60%
$ 5.2 million $ 80,029
Apr 3, 2 PM $ 0.0000126
+0.30%
$ 5.16 million $ 75,302
Apr 3, 1 PM $ 0.0000125
-0.17%
$ 5.15 million $ 75,714
Apr 3, 12 PM $ 0.0000125
-11.67%
$ 5.16 million $ 75,757
Apr 3, 11 AM $ 0.0000138
+0.77%
$ 5.68 million $ 75,935
Apr 3, 10 AM $ 0.0000137
+2.31%
$ 5.64 million $ 78,743
Apr 3, 9 AM $ 0.0000134
+0.30%
$ 5.51 million $ 43,690
Apr 3, 8 AM $ 0.0000133
-0.43%
$ 5.49 million $ 43,913
Apr 3, 7 AM $ 0.0000134
+3.43%
$ 5.51 million $ 44,025
Apr 3, 6 AM $ 0.000013
-3.23%
$ 5.33 million $ 79,685
Apr 3, 5 AM $ 0.0000134
+2.89%
$ 5.51 million $ 44,405
Apr 3, 4 AM $ 0.000013
+0.44%
$ 5.36 million $ 77,972
Apr 3, 3 AM $ 0.000013
+0.27%
$ 5.34 million $ 78,567
Apr 3, 2 AM $ 0.0000129
-7.33%
$ 5.32 million $ 78,966
Apr 3, 1 AM $ 0.000014
-0.24%
$ 5.74 million $ 74,584
Apr 3, 12 AM $ 0.000014
-0.54%
$ 5.75 million $ 76,363
Apr 2, 11 PM $ 0.0000141
+3.58%
$ 5.79 million $ 76,772
Apr 2, 10 PM $ 0.0000136
+2.97%
$ 5.59 million $ 38,196
Apr 2, 9 PM $ 0.0000132
-0.10%
$ 5.43 million $ 76,823
Apr 2, 8 PM $ 0.0000132
-2.76%
$ 5.43 million $ 77,246
Apr 2, 7 PM $ 0.0000136
-3.41%
$ 5.59 million $ 77,413
Apr 2, 6 PM $ 0.0000141
+0.54%
$ 5.79 million $ 72,082
Apr 2, 5 PM $ 0.000014
-1.39%
$ 5.76 million $ 84,396