GameStop Historical Data

GME Page 18
Download
Date Close Price change Market cap Trading volume
May 19, 10 PM $ 0.0000132
-0.18%
$ 5.44 million $ 105,158
May 19, 9 PM $ 0.0000133
-0.02%
$ 5.45 million $ 115,632
May 19, 8 PM $ 0.0000133
+1.54%
$ 5.45 million $ 110,813
May 19, 7 PM $ 0.0000131
+2.71%
$ 5.37 million $ 109,776
May 19, 6 PM $ 0.0000127
-0.62%
$ 5.23 million $ 101,860
May 19, 5 PM $ 0.0000128
-0.18%
$ 5.26 million $ 104,257
May 19, 4 PM $ 0.0000128
-2.49%
$ 5.27 million $ 103,202
May 19, 3 PM $ 0.0000131
+1.84%
$ 5.4 million $ 63,167
May 19, 2 PM $ 0.0000129
-0.45%
$ 5.3 million $ 107,913
May 19, 1 PM $ 0.000013
-1.72%
$ 5.33 million $ 110,607
May 19, 12 PM $ 0.0000132
-1.86%
$ 5.43 million $ 67,720
May 19, 11 AM $ 0.0000134
+0.11%
$ 5.53 million $ 107,353
May 19, 10 AM $ 0.0000134
-1.03%
$ 5.52 million $ 107,635
May 19, 9 AM $ 0.0000136
-0.73%
$ 5.58 million $ 97,347
May 19, 8 AM $ 0.0000137
+2.34%
$ 5.62 million $ 98,565
May 19, 7 AM $ 0.0000134
+1.85%
$ 5.49 million $ 57,040
May 19, 6 AM $ 0.0000131
+0.04%
$ 5.39 million $ 95,387
May 19, 5 AM $ 0.0000131
+0.16%
$ 5.39 million $ 95,388
May 19, 4 AM $ 0.0000131
-0.37%
$ 5.38 million $ 97,043
May 19, 3 AM $ 0.0000131
+0.18%
$ 5.4 million $ 97,469
May 19, 2 AM $ 0.0000131
+0.73%
$ 5.39 million $ 97,109
May 19, 1 AM $ 0.000013
-5.78%
$ 5.35 million $ 95,883
May 19, 12 AM $ 0.0000138
+0.67%
$ 5.68 million $ 85,604
May 18, 11 PM $ 0.0000137
-0.56%
$ 5.64 million $ 91,676
May 18, 10 PM $ 0.0000138
+2.02%
$ 5.67 million $ 91,615
May 18, 9 PM $ 0.0000135
+4.61%
$ 5.56 million $ 85,449
May 18, 8 PM $ 0.0000129
-0.34%
$ 5.31 million $ 77,557
May 18, 7 PM $ 0.000013
+1.49%
$ 5.33 million $ 76,841
May 18, 6 PM $ 0.0000128
-1.20%
$ 5.25 million $ 75,186
May 18, 5 PM $ 0.0000129
+0.35%
$ 5.32 million $ 87,323
May 18, 4 PM $ 0.0000129
-0.87%
$ 5.3 million $ 85,795
May 18, 3 PM $ 0.000013
-0.23%
$ 5.34 million $ 85,352
May 18, 2 PM $ 0.000013
-4.08%
$ 5.36 million $ 85,500
May 18, 1 PM $ 0.0000136
+5.01%
$ 5.59 million $ 76,374
May 18, 12 PM $ 0.0000129
+0.75%
$ 5.32 million $ 76,549
May 18, 11 AM $ 0.0000128
-4.05%
$ 5.28 million $ 76,126
May 18, 10 AM $ 0.0000134
-0.03%
$ 5.5 million $ 77,329
May 18, 9 AM $ 0.0000134
+4.94%
$ 5.51 million $ 76,635
May 18, 8 AM $ 0.0000128
-2.54%
$ 5.25 million $ 76,802
May 18, 7 AM $ 0.0000131
+0.09%
$ 5.39 million $ 41,789
May 18, 6 AM $ 0.0000131
-0.02%
$ 5.38 million $ 50,799
May 18, 5 AM $ 0.0000131
+0.01%
$ 5.38 million $ 50,315
May 18, 4 AM $ 0.0000131
-0.40%
$ 5.38 million $ 49,433
May 18, 3 AM $ 0.0000131
+2.69%
$ 5.4 million $ 48,684
May 18, 2 AM $ 0.0000128
-0.39%
$ 5.26 million $ 84,774
May 18, 1 AM $ 0.0000128
+0.49%
$ 5.28 million $ 84,841
May 18, 12 AM $ 0.0000128
-0.67%
$ 5.26 million $ 83,709
May 17, 11 PM $ 0.0000129
-7.04%
$ 5.29 million $ 80,282
May 17, 10 PM $ 0.0000138
-0.84%
$ 5.69 million $ 82,656
May 17, 9 PM $ 0.000014
+2.66%
$ 5.74 million $ 81,818