GameStop Historical Data

GME Page 16
Download
Date Close Price change Market cap Trading volume
May 23, 11 PM $ 0.0000127
-6.51%
$ 5.23 million $ 60,413
May 23, 10 PM $ 0.0000136
-1.05%
$ 5.59 million $ 65,000
May 23, 9 PM $ 0.0000137
+5.51%
$ 5.65 million $ 59,676
May 23, 8 PM $ 0.000013
-1.37%
$ 5.36 million $ 22,792
May 23, 7 PM $ 0.0000132
+0.15%
$ 5.43 million $ 60,995
May 23, 6 PM $ 0.0000132
+8.49%
$ 5.42 million $ 61,705
May 23, 5 PM $ 0.0000122
-0.12%
$ 5 million $ 61,544
May 23, 4 PM $ 0.0000122
-6.25%
$ 5.01 million $ 64,808
May 23, 3 PM $ 0.000013
+0.51%
$ 5.34 million $ 64,570
May 23, 2 PM $ 0.0000129
+7.30%
$ 5.31 million $ 67,936
May 23, 1 PM $ 0.000012
-2.75%
$ 4.95 million $ 67,122
May 23, 12 PM $ 0.0000124
-0.02%
$ 5.09 million $ 30,319
May 23, 11 AM $ 0.0000124
-0.10%
$ 5.09 million $ 31,012
May 23, 10 AM $ 0.0000124
-3.05%
$ 5.1 million $ 32,235
May 23, 9 AM $ 0.0000128
+0.27%
$ 5.26 million $ 69,422
May 23, 8 AM $ 0.0000127
+0.23%
$ 5.24 million $ 69,678
May 23, 7 AM $ 0.0000127
-2.07%
$ 5.23 million $ 70,722
May 23, 6 AM $ 0.000013
-0.14%
$ 5.34 million $ 71,608
May 23, 5 AM $ 0.000013
-0.06%
$ 5.35 million $ 72,692
May 23, 4 AM $ 0.000013
-0.14%
$ 5.35 million $ 73,937
May 23, 3 AM $ 0.000013
+6.59%
$ 5.36 million $ 37,485
May 23, 2 AM $ 0.0000122
-0.52%
$ 5.03 million $ 73,219
May 23, 1 AM $ 0.0000123
-5.14%
$ 5.06 million $ 75,711
May 23, 12 AM $ 0.000013
-0.35%
$ 5.33 million $ 75,285
May 22, 11 PM $ 0.000013
+4.89%
$ 5.33 million $ 76,169
May 22, 10 PM $ 0.0000124
-0.26%
$ 5.09 million $ 70,461
May 22, 9 PM $ 0.0000124
-5.40%
$ 5.1 million $ 70,907
May 22, 8 PM $ 0.0000131
-0.42%
$ 5.39 million $ 71,416
May 22, 7 PM $ 0.0000132
-1.74%
$ 5.41 million $ 67,572
May 22, 6 PM $ 0.0000134
+4.07%
$ 5.51 million $ 68,413
May 22, 5 PM $ 0.0000129
-0.28%
$ 5.3 million $ 66,937
May 22, 4 PM $ 0.0000129
-2.94%
$ 5.31 million $ 65,687
May 22, 3 PM $ 0.0000133
-2.92%
$ 5.47 million $ 67,405
May 22, 2 PM $ 0.0000137
+6.20%
$ 5.64 million $ 64,868
May 22, 1 PM $ 0.0000129
-0.04%
$ 5.31 million $ 63,102
May 22, 12 PM $ 0.0000129
-3.10%
$ 5.31 million $ 64,144
May 22, 11 AM $ 0.0000133
-4.33%
$ 5.48 million $ 65,962
May 22, 10 AM $ 0.0000139
-0.11%
$ 5.73 million $ 66,835
May 22, 9 AM $ 0.0000139
+0.96%
$ 5.73 million $ 66,623
May 22, 8 AM $ 0.0000138
+3.44%
$ 5.68 million $ 67,190
May 22, 7 AM $ 0.0000133
+3.83%
$ 5.49 million $ 28,728
May 22, 6 AM $ 0.0000128
+0.04%
$ 5.28 million $ 66,375
May 22, 5 AM $ 0.0000128
-0.39%
$ 5.28 million $ 66,339
May 22, 4 AM $ 0.0000129
-3.05%
$ 5.3 million $ 68,110
May 22, 3 AM $ 0.0000133
-3.17%
$ 5.47 million $ 27,130
May 22, 2 AM $ 0.0000137
+3.24%
$ 5.65 million $ 67,142
May 22, 1 AM $ 0.0000133
-3.43%
$ 5.47 million $ 67,263
May 22, 12 AM $ 0.0000138
+0.18%
$ 5.66 million $ 67,952
May 21, 11 PM $ 0.0000137
+7.18%
$ 5.65 million $ 71,829
May 21, 10 PM $ 0.0000128
-1.07%
$ 5.27 million $ 67,906