GameStop Historical Data

GME Page 15
Download
Date Close Price change Market cap Trading volume
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
May 25, 10 PM $ 0.0000133
-0.03%
$ 5.46 million $ 75,247
May 25, 9 PM $ 0.0000133
+0.05%
$ 5.46 million $ 76,157
May 25, 8 PM $ 0.0000133
+0.14%
$ 5.47 million $ 73,179
May 25, 7 PM $ 0.0000133
-0.03%
$ 5.46 million $ 71,077
May 25, 6 PM $ 0.0000133
+0.52%
$ 5.46 million $ 70,971
May 25, 5 PM $ 0.0000132
-0.40%
$ 5.43 million $ 71,156
May 25, 4 PM $ 0.0000133
+6.68%
$ 5.45 million $ 72,339
May 25, 3 PM $ 0.0000124
-0.18%
$ 5.11 million $ 72,717
May 25, 2 PM $ 0.0000124
+0.12%
$ 5.12 million $ 72,786
May 25, 1 PM $ 0.0000124
-0.37%
$ 5.11 million $ 72,248
May 25, 12 PM $ 0.0000125
+0.35%
$ 5.13 million $ 72,753
May 25, 11 AM $ 0.0000124
-2.69%
$ 5.11 million $ 70,087
May 25, 10 AM $ 0.0000128
-3.63%
$ 5.26 million $ 34,878
May 25, 9 AM $ 0.0000133
+0.32%
$ 5.45 million $ 68,133
May 25, 8 AM $ 0.0000132
-0.05%
$ 5.44 million $ 70,185
May 25, 7 AM $ 0.0000132
+0.70%
$ 5.44 million $ 69,893
May 25, 6 AM $ 0.0000131
+5.71%
$ 5.4 million $ 75,557
May 25, 5 AM $ 0.0000124
+0.28%
$ 5.11 million $ 75,659
May 25, 4 AM $ 0.0000124
+0.18%
$ 5.09 million $ 75,866
May 25, 3 AM $ 0.0000124
-0.21%
$ 5.08 million $ 75,753
May 25, 2 AM $ 0.0000124
-0.09%
$ 5.1 million $ 75,307
May 25, 1 AM $ 0.0000124
-4.49%
$ 5.1 million $ 83,693
May 25, 12 AM $ 0.000013
+0.38%
$ 5.34 million $ 85,705
May 24, 11 PM $ 0.0000129
+5.26%
$ 5.32 million $ 49,120
May 24, 10 PM $ 0.0000123
+0.57%
$ 5.05 million $ 84,538
May 24, 9 PM $ 0.0000122
-0.92%
$ 5.03 million $ 85,834
May 24, 8 PM $ 0.0000123
-0.45%
$ 5.07 million $ 91,329
May 24, 7 PM $ 0.0000124
-0.46%
$ 5.09 million $ 92,191
May 24, 6 PM $ 0.0000124
-0.12%
$ 5.12 million $ 93,680
May 24, 5 PM $ 0.0000125
+0.38%
$ 5.13 million $ 93,182
May 24, 4 PM $ 0.0000124
+0.11%
$ 5.11 million $ 92,254
May 24, 3 PM $ 0.0000124
+0.18%
$ 5.1 million $ 91,809
May 24, 2 PM $ 0.0000124
-0.63%
$ 5.09 million $ 91,497
May 24, 1 PM $ 0.0000125
-5.47%
$ 5.13 million $ 91,600
May 24, 12 PM $ 0.0000132
-0.44%
$ 5.42 million $ 92,958
May 24, 11 AM $ 0.0000132
+0.14%
$ 5.45 million $ 93,141
May 24, 10 AM $ 0.0000132
+0.11%
$ 5.44 million $ 92,354
May 24, 9 AM $ 0.0000132
-2.46%
$ 5.43 million $ 91,675
May 24, 8 AM $ 0.0000135
+1.34%
$ 5.57 million $ 89,155
May 24, 7 AM $ 0.0000134
-0.88%
$ 5.5 million $ 88,092
May 24, 6 AM $ 0.0000135
+4.77%
$ 5.54 million $ 82,964
May 24, 5 AM $ 0.0000129
-0.80%
$ 5.29 million $ 78,046
May 24, 4 AM $ 0.000013
+0.05%
$ 5.33 million $ 77,238
May 24, 3 AM $ 0.000013
+0.09%
$ 5.33 million $ 77,273
May 24, 2 AM $ 0.0000129
+1.21%
$ 5.33 million $ 76,806
May 24, 1 AM $ 0.0000128
-0.07%
$ 5.25 million $ 69,788
May 24, 12 AM $ 0.0000128
+0.51%
$ 5.26 million $ 68,446
May 23, 11 PM $ 0.0000127
-6.51%
$ 5.23 million $ 60,413