GameStop Historical Data

GME Page 17
Download
Date Close Price change Market cap Trading volume
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
May 21, 9 PM $ 0.000013
-0.23%
$ 5.33 million $ 81,346
May 21, 8 PM $ 0.000013
-0.24%
$ 5.34 million $ 82,105
May 21, 7 PM $ 0.000013
+0.32%
$ 5.35 million $ 82,987
May 21, 6 PM $ 0.000013
-0.84%
$ 5.34 million $ 85,369
May 21, 5 PM $ 0.0000131
-4.24%
$ 5.39 million $ 91,516
May 21, 4 PM $ 0.0000137
-0.32%
$ 5.62 million $ 90,936
May 21, 3 PM $ 0.0000137
+0.77%
$ 5.64 million $ 89,737
May 21, 2 PM $ 0.0000136
+0.10%
$ 5.6 million $ 90,067
May 21, 1 PM $ 0.0000136
-0.03%
$ 5.59 million $ 89,384
May 21, 12 PM $ 0.0000136
+4.89%
$ 5.6 million $ 48,006
May 21, 11 AM $ 0.000013
+0.03%
$ 5.34 million $ 89,012
May 21, 10 AM $ 0.000013
-0.93%
$ 5.33 million $ 88,354
May 21, 9 AM $ 0.0000131
+0.35%
$ 5.38 million $ 89,580
May 21, 8 AM $ 0.000013
-6.45%
$ 5.36 million $ 50,578
May 21, 7 AM $ 0.0000139
-0.08%
$ 5.74 million $ 97,188
May 21, 6 AM $ 0.000014
+6.38%
$ 5.74 million $ 97,490
May 21, 5 AM $ 0.0000131
-0.35%
$ 5.4 million $ 96,811
May 21, 4 AM $ 0.0000132
+0.07%
$ 5.42 million $ 97,576
May 21, 3 AM $ 0.0000132
+1.67%
$ 5.41 million $ 97,858
May 21, 2 AM $ 0.0000129
-1.41%
$ 5.33 million $ 96,894
May 21, 1 AM $ 0.0000131
-0.08%
$ 5.4 million $ 96,901
May 21, 12 AM $ 0.0000131
-3.04%
$ 5.4 million $ 96,486
May 20, 11 PM $ 0.0000135
-0.30%
$ 5.57 million $ 96,368
May 20, 10 PM $ 0.0000136
-0.46%
$ 5.59 million $ 96,127
May 20, 9 PM $ 0.0000137
+3.27%
$ 5.62 million $ 94,238
May 20, 8 PM $ 0.0000132
+0.15%
$ 5.44 million $ 86,569
May 20, 7 PM $ 0.0000132
+0.22%
$ 5.43 million $ 93,730
May 20, 6 PM $ 0.0000132
-2.91%
$ 5.42 million $ 93,082
May 20, 5 PM $ 0.0000136
+2.65%
$ 5.58 million $ 89,373
May 20, 4 PM $ 0.0000132
+2.07%
$ 5.44 million $ 52,169
May 20, 3 PM $ 0.000013
+0.16%
$ 5.33 million $ 91,403
May 20, 2 PM $ 0.0000129
-1.57%
$ 5.32 million $ 90,549
May 20, 1 PM $ 0.0000131
-2.36%
$ 5.4 million $ 55,158
May 20, 12 PM $ 0.0000135
+0.38%
$ 5.53 million $ 96,219
May 20, 11 AM $ 0.0000134
+4.15%
$ 5.51 million $ 93,947
May 20, 10 AM $ 0.0000129
-1.79%
$ 5.29 million $ 93,027
May 20, 9 AM $ 0.0000131
-2.78%
$ 5.39 million $ 67,173
May 20, 8 AM $ 0.0000135
+0.83%
$ 5.54 million $ 104,165
May 20, 7 AM $ 0.0000134
+3.86%
$ 5.5 million $ 104,794
May 20, 6 AM $ 0.0000129
+0.44%
$ 5.29 million $ 104,653
May 20, 5 AM $ 0.0000128
+0.63%
$ 5.27 million $ 104,204
May 20, 4 AM $ 0.0000127
+0.60%
$ 5.23 million $ 94,655
May 20, 3 AM $ 0.0000126
-0.51%
$ 5.2 million $ 93,518
May 20, 2 AM $ 0.0000127
+0.02%
$ 5.23 million $ 93,879
May 20, 1 AM $ 0.0000127
-4.21%
$ 5.23 million $ 94,936
May 20, 12 AM $ 0.0000133
+0.24%
$ 5.46 million $ 108,318
May 19, 11 PM $ 0.0000132
+0.07%
$ 5.44 million $ 105,402
May 19, 10 PM $ 0.0000132
-0.18%
$ 5.44 million $ 105,158