GameStop Historical Data

GME Page 19
Download
Date Close Price change Market cap Trading volume
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
May 17, 8 PM $ 0.0000136
-0.16%
$ 5.59 million $ 44,123
May 17, 7 PM $ 0.0000136
+0.12%
$ 5.6 million $ 44,228
May 17, 6 PM $ 0.0000136
+1.41%
$ 5.6 million $ 41,819
May 17, 5 PM $ 0.0000134
+0.02%
$ 5.52 million $ 28,940
May 17, 4 PM $ 0.0000134
-3.16%
$ 5.52 million $ 29,353
May 17, 3 PM $ 0.0000139
-0.17%
$ 5.7 million $ 68,166
May 17, 2 PM $ 0.0000139
+0.13%
$ 5.71 million $ 68,078
May 17, 1 PM $ 0.0000139
+0.24%
$ 5.7 million $ 68,877
May 17, 12 PM $ 0.0000138
-0.24%
$ 5.69 million $ 71,032
May 17, 11 AM $ 0.0000139
-0.60%
$ 5.7 million $ 70,240
May 17, 10 AM $ 0.000014
+0.08%
$ 5.74 million $ 69,309
May 17, 9 AM $ 0.0000139
+6.29%
$ 5.74 million $ 69,710
May 17, 8 AM $ 0.0000131
+0.05%
$ 5.4 million $ 77,530
May 17, 7 AM $ 0.0000131
+1.00%
$ 5.4 million $ 77,974
May 17, 6 AM $ 0.000013
+1.04%
$ 5.34 million $ 80,727
May 17, 5 AM $ 0.0000129
-5.51%
$ 5.29 million $ 72,498
May 17, 4 AM $ 0.0000136
+0.42%
$ 5.6 million $ 79,712
May 17, 3 AM $ 0.0000135
-0.08%
$ 5.57 million $ 79,043
May 17, 2 AM $ 0.0000136
+0.06%
$ 5.58 million $ 78,722
May 17, 1 AM $ 0.0000136
-0.49%
$ 5.57 million $ 77,243
May 17, 12 AM $ 0.0000136
+0.01%
$ 5.6 million $ 77,471
May 16, 11 PM $ 0.0000136
-0.62%
$ 5.6 million $ 76,032
May 16, 10 PM $ 0.0000136
-0.17%
$ 5.59 million $ 76,085
May 16, 9 PM $ 0.0000136
-0.17%
$ 5.6 million $ 76,351
May 16, 8 PM $ 0.0000136
+0.29%
$ 5.61 million $ 76,741
May 16, 7 PM $ 0.0000136
-0.09%
$ 5.59 million $ 79,648
May 16, 6 PM $ 0.0000136
+0.11%
$ 5.6 million $ 81,323
May 16, 5 PM $ 0.0000136
+0.24%
$ 5.59 million $ 81,242
May 16, 4 PM $ 0.0000136
+4.63%
$ 5.58 million $ 79,813
May 16, 3 PM $ 0.000013
-0.11%
$ 5.33 million $ 82,489
May 16, 2 PM $ 0.000013
-2.31%
$ 5.34 million $ 83,341
May 16, 1 PM $ 0.0000133
-0.05%
$ 5.46 million $ 46,224
May 16, 12 PM $ 0.0000133
+0.11%
$ 5.47 million $ 47,209
May 16, 11 AM $ 0.0000133
+2.96%
$ 5.46 million $ 45,909
May 16, 10 AM $ 0.0000129
-1.03%
$ 5.3 million $ 83,714
May 16, 9 AM $ 0.000013
-9.35%
$ 5.36 million $ 83,920
May 16, 8 AM $ 0.0000144
-0.12%
$ 5.91 million $ 79,953
May 16, 7 AM $ 0.0000144
-0.88%
$ 5.92 million $ 79,333
May 16, 6 AM $ 0.0000145
-0.36%
$ 5.97 million $ 77,068
May 16, 5 AM $ 0.0000146
-0.06%
$ 5.99 million $ 79,014
May 16, 4 AM $ 0.0000146
-0.46%
$ 6 million $ 73,253
May 16, 3 AM $ 0.0000146
+0.35%
$ 6.02 million $ 75,126
May 16, 2 AM $ 0.0000146
+0.24%
$ 6 million $ 75,284
May 16, 1 AM $ 0.0000146
+2.57%
$ 5.99 million $ 77,240
May 16, 12 AM $ 0.0000142
+0.12%
$ 5.84 million $ 40,271
May 15, 11 PM $ 0.0000142
-2.83%
$ 5.83 million $ 40,376
May 15, 10 PM $ 0.0000146
-0.12%
$ 6 million $ 79,609
May 15, 9 PM $ 0.0000146
+3.27%
$ 6.01 million $ 79,090