GameStop Historical Data

GME Page 12
Download
Date Close Price change Market cap Trading volume
Jun 1, 2 AM $ 0.0000118
-0.14%
$ 4.86 million $ 55,491
Jun 1, 1 AM $ 0.0000118
-0.87%
$ 4.87 million $ 54,874
Jun 1, 12 AM $ 0.0000119
+0.19%
$ 4.91 million $ 55,729
May 31, 11 PM $ 0.0000119
+0.59%
$ 4.91 million $ 55,685
May 31, 10 PM $ 0.0000119
-0.11%
$ 4.88 million $ 55,583
May 31, 9 PM $ 0.0000119
+1.36%
$ 4.88 million $ 64,764
May 31, 8 PM $ 0.0000117
-0.28%
$ 4.82 million $ 66,456
May 31, 7 PM $ 0.0000117
-0.16%
$ 4.83 million $ 67,351
May 31, 6 PM $ 0.0000118
-0.02%
$ 4.84 million $ 66,945
May 31, 5 PM $ 0.0000118
-0.20%
$ 4.84 million $ 67,421
May 31, 4 PM $ 0.0000118
-0.23%
$ 4.85 million $ 68,077
May 31, 3 PM $ 0.0000119
-1.05%
$ 4.88 million $ 68,107
May 31, 2 PM $ 0.000012
-0.69%
$ 4.93 million $ 68,349
May 31, 1 PM $ 0.0000121
-0.27%
$ 4.96 million $ 68,336
May 31, 12 PM $ 0.0000121
+7.18%
$ 4.98 million $ 68,192
May 31, 11 AM $ 0.0000113
-0.04%
$ 4.64 million $ 68,463
May 31, 10 AM $ 0.0000113
+0.80%
$ 4.64 million $ 67,740
May 31, 9 AM $ 0.0000112
-1.10%
$ 4.61 million $ 66,651
May 31, 8 AM $ 0.0000113
-5.45%
$ 4.66 million $ 67,222
May 31, 7 AM $ 0.000012
+2.96%
$ 4.93 million $ 68,564
May 31, 6 AM $ 0.0000116
+2.30%
$ 4.79 million $ 38,363
May 31, 5 AM $ 0.0000114
-0.02%
$ 4.68 million $ 72,075
May 31, 4 AM $ 0.0000114
-2.61%
$ 4.68 million $ 71,544
May 31, 3 AM $ 0.0000117
-2.61%
$ 4.81 million $ 73,023
May 31, 2 AM $ 0.000012
+0.17%
$ 4.93 million $ 73,083
May 31, 1 AM $ 0.000012
+0.12%
$ 4.93 million $ 72,826
May 31, 12 AM $ 0.000012
+2.95%
$ 4.92 million $ 72,457
May 30, 11 PM $ 0.0000116
-2.61%
$ 4.78 million $ 38,387
May 30, 10 PM $ 0.0000119
-0.37%
$ 4.91 million $ 71,410
May 30, 9 PM $ 0.000012
+3.57%
$ 4.92 million $ 72,137
May 30, 8 PM $ 0.0000116
-0.50%
$ 4.75 million $ 62,044
May 30, 7 PM $ 0.0000116
+2.82%
$ 4.78 million $ 61,111
May 30, 6 PM $ 0.0000113
+3.14%
$ 4.64 million $ 60,571
May 30, 5 PM $ 0.0000109
+0.20%
$ 4.5 million $ 59,029
May 30, 4 PM $ 0.0000109
-0.42%
$ 4.49 million $ 58,870
May 30, 3 PM $ 0.000011
-3.79%
$ 4.51 million $ 58,790
May 30, 2 PM $ 0.0000114
-2.49%
$ 4.69 million $ 25,966
May 30, 1 PM $ 0.0000117
-0.80%
$ 4.81 million $ 60,775
May 30, 12 PM $ 0.0000118
+0.05%
$ 4.85 million $ 60,158
May 30, 11 AM $ 0.0000118
-0.45%
$ 4.84 million $ 59,882
May 30, 10 AM $ 0.0000118
+0.66%
$ 4.87 million $ 60,700
May 30, 9 AM $ 0.0000118
-0.05%
$ 4.83 million $ 60,577
May 30, 8 AM $ 0.0000118
+0.42%
$ 4.84 million $ 60,603
May 30, 7 AM $ 0.0000117
-0.39%
$ 4.82 million $ 60,478
May 30, 6 AM $ 0.0000118
+3.63%
$ 4.83 million $ 60,452
May 30, 5 AM $ 0.0000113
-5.23%
$ 4.67 million $ 25,102
May 30, 4 AM $ 0.000012
+0.89%
$ 4.92 million $ 69,875
May 30, 3 AM $ 0.0000119
+2.67%
$ 4.88 million $ 69,612
May 30, 2 AM $ 0.0000115
-0.06%
$ 4.75 million $ 34,464
May 30, 1 AM $ 0.0000116
+3.63%
$ 4.75 million $ 70,179