GameStop Historical Data

GME Page 14
Download
Date Close Price change Market cap Trading volume
May 28, 1 AM $ 0.0000117
-5.04%
$ 4.81 million $ 79,698
May 28, 12 AM $ 0.0000123
+0.10%
$ 5.06 million $ 79,850
May 27, 11 PM $ 0.0000123
+4.83%
$ 5.06 million $ 83,078
May 27, 10 PM $ 0.0000117
+0.28%
$ 4.82 million $ 83,458
May 27, 9 PM $ 0.0000117
-2.34%
$ 4.81 million $ 83,154
May 27, 8 PM $ 0.000012
+0.23%
$ 4.93 million $ 83,236
May 27, 7 PM $ 0.0000119
-4.82%
$ 4.91 million $ 85,673
May 27, 6 PM $ 0.0000126
+0.18%
$ 5.16 million $ 85,368
May 27, 5 PM $ 0.0000125
-1.72%
$ 5.15 million $ 85,607
May 27, 4 PM $ 0.0000127
-0.34%
$ 5.24 million $ 87,789
May 27, 3 PM $ 0.0000128
+5.84%
$ 5.26 million $ 84,946
May 27, 2 PM $ 0.0000121
+0.74%
$ 4.97 million $ 82,245
May 27, 1 PM $ 0.000012
-0.33%
$ 4.94 million $ 84,072
May 27, 12 PM $ 0.000012
-0.89%
$ 4.95 million $ 85,454
May 27, 11 AM $ 0.0000122
-0.36%
$ 5 million $ 85,684
May 27, 10 AM $ 0.0000122
-4.42%
$ 5.02 million $ 95,903
May 27, 9 AM $ 0.0000128
-0.34%
$ 5.24 million $ 96,156
May 27, 8 AM $ 0.0000128
+2.74%
$ 5.26 million $ 95,381
May 27, 6 AM $ 0.0000136
+2.64%
$ 5.58 million $ 38,140
May 27, 5 AM $ 0.0000132
+2.72%
$ 5.44 million $ 82,705
May 27, 4 AM $ 0.0000129
-0.14%
$ 5.29 million $ 43,122
May 27, 3 AM $ 0.0000129
+3.27%
$ 5.3 million $ 82,132
May 27, 2 AM $ 0.0000125
-3.02%
$ 5.13 million $ 82,502
May 27, 1 AM $ 0.0000129
+2.66%
$ 5.29 million $ 42,866
May 27, 12 AM $ 0.0000125
-2.40%
$ 5.16 million $ 82,753
May 26, 11 PM $ 0.0000128
+3.24%
$ 5.28 million $ 86,288
May 26, 10 PM $ 0.0000124
-0.58%
$ 5.12 million $ 86,405
May 26, 9 PM $ 0.0000125
-5.96%
$ 5.15 million $ 87,055
May 26, 8 PM $ 0.0000133
-0.36%
$ 5.47 million $ 86,991
May 26, 7 PM $ 0.0000134
+0.28%
$ 5.49 million $ 87,230
May 26, 6 PM $ 0.0000133
-0.22%
$ 5.48 million $ 87,112
May 26, 5 PM $ 0.0000133
+4.88%
$ 5.49 million $ 89,114
May 26, 4 PM $ 0.0000127
+0.10%
$ 5.23 million $ 87,723
May 26, 3 PM $ 0.0000127
-1.72%
$ 5.23 million $ 86,541
May 26, 2 PM $ 0.0000129
-0.20%
$ 5.32 million $ 86,615
May 26, 1 PM $ 0.000013
-1.50%
$ 5.33 million $ 87,828
May 26, 12 PM $ 0.0000132
+0.03%
$ 5.41 million $ 82,364
May 26, 11 AM $ 0.0000132
+3.20%
$ 5.41 million $ 85,309
May 26, 10 AM $ 0.0000127
-1.68%
$ 5.24 million $ 74,569
May 26, 9 AM $ 0.000013
-3.39%
$ 5.33 million $ 36,759
May 26, 8 AM $ 0.0000134
+0.12%
$ 5.52 million $ 76,956
May 26, 7 AM $ 0.0000134
+0.14%
$ 5.51 million $ 76,498
May 26, 6 AM $ 0.0000134
+0.18%
$ 5.5 million $ 76,848
May 26, 5 AM $ 0.0000134
+0.12%
$ 5.5 million $ 76,203
May 26, 4 AM $ 0.0000133
+0.25%
$ 5.49 million $ 76,158
May 26, 3 AM $ 0.0000133
+0.31%
$ 5.47 million $ 75,434
May 26, 2 AM $ 0.0000133
-0.37%
$ 5.46 million $ 76,339
May 26, 1 AM $ 0.0000133
+6.10%
$ 5.48 million $ 76,857
May 26, 12 AM $ 0.0000126
-0.62%
$ 5.16 million $ 75,762
May 25, 11 PM $ 0.0000126
-4.87%
$ 5.2 million $ 74,600