GameStop Historical Data

GME Page 11
Download
Date Close Price change Market cap Trading volume
Apr 2, 5 PM $ 0.000014
-1.39%
$ 5.76 million $ 84,396
Apr 2, 4 PM $ 0.0000142
+0.70%
$ 5.84 million $ 84,273
Apr 2, 3 PM $ 0.0000141
+4.00%
$ 5.8 million $ 85,644
Apr 2, 2 PM $ 0.0000136
+1.39%
$ 5.58 million $ 83,057
Apr 2, 1 PM $ 0.0000134
+0.01%
$ 5.5 million $ 82,202
Apr 2, 12 PM $ 0.0000134
+0.42%
$ 5.5 million $ 82,390
Apr 2, 11 AM $ 0.0000133
-1.05%
$ 5.48 million $ 81,657
Apr 2, 10 AM $ 0.0000135
+0.94%
$ 5.53 million $ 79,333
Apr 2, 9 AM $ 0.0000133
+0.07%
$ 5.48 million $ 80,195
Apr 2, 8 AM $ 0.0000133
-3.73%
$ 5.47 million $ 79,972
Apr 2, 7 AM $ 0.0000138
-3.80%
$ 5.68 million $ 41,052
Apr 2, 6 AM $ 0.0000144
-0.39%
$ 5.91 million $ 86,189
Apr 2, 5 AM $ 0.0000144
+3.93%
$ 5.93 million $ 86,496
Apr 2, 4 AM $ 0.0000139
+2.60%
$ 5.71 million $ 47,741
Apr 2, 3 AM $ 0.0000135
-5.43%
$ 5.56 million $ 85,687
Apr 2, 2 AM $ 0.0000143
-1.11%
$ 5.88 million $ 86,063
Apr 2, 1 AM $ 0.0000145
-2.29%
$ 5.95 million $ 89,643
Apr 2, 12 AM $ 0.0000148
+0.56%
$ 6.09 million $ 90,286
Apr 1, 11 PM $ 0.0000147
+3.12%
$ 6.06 million $ 89,371
Apr 1, 10 PM $ 0.0000143
+1.94%
$ 5.87 million $ 51,294
Apr 1, 9 PM $ 0.000014
-1.57%
$ 5.76 million $ 95,433
Apr 1, 8 PM $ 0.0000142
-2.20%
$ 5.85 million $ 56,388
Apr 1, 7 PM $ 0.0000146
+0.56%
$ 5.99 million $ 99,963
Apr 1, 6 PM $ 0.0000145
-0.35%
$ 5.95 million $ 100,185
Apr 1, 5 PM $ 0.0000145
-0.36%
$ 5.97 million $ 88,237
Apr 1, 4 PM $ 0.0000146
-3.78%
$ 6 million $ 87,603
Apr 1, 3 PM $ 0.0000152
+0.40%
$ 6.23 million $ 88,693
Apr 1, 2 PM $ 0.0000151
+5.56%
$ 6.21 million $ 86,977
Apr 1, 1 PM $ 0.0000143
+0.57%
$ 5.88 million $ 86,530
Apr 1, 12 PM $ 0.0000142
-6.49%
$ 5.85 million $ 87,219
Apr 1, 11 AM $ 0.0000152
+0.76%
$ 6.26 million $ 87,652
Apr 1, 10 AM $ 0.0000151
+6.39%
$ 6.21 million $ 87,392
Apr 1, 9 AM $ 0.0000142
-0.30%
$ 5.84 million $ 94,751
Apr 1, 8 AM $ 0.0000142
-0.87%
$ 5.86 million $ 94,991
Apr 1, 7 AM $ 0.0000144
-0.58%
$ 5.91 million $ 95,032
Apr 1, 6 AM $ 0.0000145
+2.16%
$ 5.94 million $ 95,833
Apr 1, 5 AM $ 0.0000142
-0.60%
$ 5.82 million $ 96,646
Apr 1, 4 AM $ 0.0000142
-5.66%
$ 5.86 million $ 96,151
Apr 1, 3 AM $ 0.0000151
-0.82%
$ 6.23 million $ 88,260
Apr 1, 2 AM $ 0.0000153
-1.77%
$ 6.28 million $ 93,069
Apr 1, 1 AM $ 0.0000155
+0.39%
$ 6.39 million $ 90,871
Apr 1, 12 AM $ 0.0000155
+0.19%
$ 6.37 million $ 105,139
Mar 31, 11 PM $ 0.0000155
+0.31%
$ 6.36 million $ 105,041
Mar 31, 10 PM $ 0.0000154
-0.14%
$ 6.34 million $ 103,045
Mar 31, 9 PM $ 0.0000154
+0.19%
$ 6.35 million $ 104,484
Mar 31, 8 PM $ 0.0000154
+4.53%
$ 6.34 million $ 100,451
Mar 31, 7 PM $ 0.0000147
+0.02%
$ 6.06 million $ 105,096
Mar 31, 6 PM $ 0.0000147
-2.05%
$ 6.06 million $ 104,461
Mar 31, 5 PM $ 0.000015
+1.92%
$ 6.19 million $ 101,979
Mar 31, 4 PM $ 0.0000148
-2.29%
$ 6.07 million $ 102,755