GameStop Historical Data

GME Page 13
Download
Date Close Price change Market cap Trading volume
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
May 30, 12 AM $ 0.0000111
-0.06%
$ 4.58 million $ 69,687
May 29, 11 PM $ 0.0000112
-0.11%
$ 4.59 million $ 69,482
May 29, 10 PM $ 0.0000112
-0.60%
$ 4.59 million $ 69,200
May 29, 9 PM $ 0.0000112
+0.04%
$ 4.62 million $ 68,769
May 29, 8 PM $ 0.0000112
+3.79%
$ 4.62 million $ 67,382
May 29, 7 PM $ 0.0000108
-3.62%
$ 4.46 million $ 50,950
May 29, 6 PM $ 0.0000113
-0.52%
$ 4.63 million $ 68,326
May 29, 5 PM $ 0.0000113
-0.03%
$ 4.65 million $ 67,966
May 29, 4 PM $ 0.0000113
-5.17%
$ 4.65 million $ 68,656
May 29, 3 PM $ 0.0000119
+1.43%
$ 4.9 million $ 69,576
May 29, 2 PM $ 0.0000118
-0.74%
$ 4.84 million $ 68,545
May 29, 1 PM $ 0.0000118
-0.23%
$ 4.87 million $ 68,287
May 29, 12 PM $ 0.0000119
+7.04%
$ 4.88 million $ 68,023
May 29, 11 AM $ 0.0000111
-0.27%
$ 4.56 million $ 68,441
May 29, 10 AM $ 0.0000111
-0.49%
$ 4.58 million $ 68,404
May 29, 9 AM $ 0.0000112
+1.20%
$ 4.6 million $ 69,278
May 29, 8 AM $ 0.000011
-6.17%
$ 4.54 million $ 69,605
May 29, 7 AM $ 0.0000118
-0.25%
$ 4.84 million $ 69,443
May 29, 6 AM $ 0.0000118
+5.62%
$ 4.85 million $ 68,930
May 29, 5 AM $ 0.0000112
+0.93%
$ 4.61 million $ 68,488
May 29, 4 AM $ 0.0000111
-0.25%
$ 4.57 million $ 55,712
May 29, 3 AM $ 0.0000111
+0.04%
$ 4.58 million $ 63,363
May 29, 2 AM $ 0.0000111
-3.26%
$ 4.57 million $ 62,868
May 29, 1 AM $ 0.0000115
-2.94%
$ 4.73 million $ 63,157
May 29, 12 AM $ 0.0000118
+0.00%
$ 4.87 million $ 62,978
May 28, 11 PM $ 0.0000118
-0.31%
$ 4.87 million $ 63,109
May 28, 10 PM $ 0.0000119
-2.10%
$ 4.89 million $ 62,584
May 28, 9 PM $ 0.0000121
+0.61%
$ 5 million $ 48,174
May 28, 8 PM $ 0.0000121
+1.14%
$ 4.97 million $ 48,367
May 28, 7 PM $ 0.0000119
-0.29%
$ 4.91 million $ 65,619
May 28, 6 PM $ 0.000012
+0.17%
$ 4.93 million $ 65,767
May 28, 5 PM $ 0.000012
+7.55%
$ 4.92 million $ 64,837
May 28, 4 PM $ 0.0000111
+0.49%
$ 4.58 million $ 63,673
May 28, 3 PM $ 0.0000111
-5.26%
$ 4.55 million $ 62,951
May 28, 2 PM $ 0.0000117
+0.14%
$ 4.8 million $ 69,046
May 28, 1 PM $ 0.0000117
+5.16%
$ 4.8 million $ 70,799
May 28, 12 PM $ 0.0000111
-0.07%
$ 4.56 million $ 69,237
May 28, 11 AM $ 0.0000111
-4.96%
$ 4.57 million $ 68,774
May 28, 10 AM $ 0.0000117
-0.28%
$ 4.8 million $ 70,434
May 28, 9 AM $ 0.0000117
-0.15%
$ 4.82 million $ 69,823
May 28, 8 AM $ 0.0000117
+0.33%
$ 4.83 million $ 71,306
May 28, 7 AM $ 0.0000117
+0.82%
$ 4.81 million $ 76,219
May 28, 6 AM $ 0.0000116
+0.13%
$ 4.77 million $ 85,158
May 28, 5 AM $ 0.0000116
-0.55%
$ 4.77 million $ 85,569
May 28, 4 AM $ 0.0000116
+1.06%
$ 4.79 million $ 86,190
May 28, 3 AM $ 0.0000115
-1.21%
$ 4.74 million $ 77,309
May 28, 2 AM $ 0.0000117
-0.17%
$ 4.8 million $ 78,083
May 28, 1 AM $ 0.0000117
-5.04%
$ 4.81 million $ 79,698