GameStop Historical Data

GME Page 20
Download
Date Close Price change Market cap Trading volume
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
May 15, 8 PM $ 0.0000141
+3.85%
$ 5.82 million $ 41,114
May 15, 7 PM $ 0.0000136
-0.24%
$ 5.6 million $ 76,499
May 15, 6 PM $ 0.0000137
-2.87%
$ 5.62 million $ 77,210
May 15, 5 PM $ 0.0000141
+3.12%
$ 5.79 million $ 38,948
May 15, 4 PM $ 0.0000137
+0.97%
$ 5.62 million $ 76,979
May 15, 3 PM $ 0.0000135
+0.37%
$ 5.56 million $ 75,021
May 15, 2 PM $ 0.0000135
-0.06%
$ 5.54 million $ 75,257
May 15, 1 PM $ 0.0000135
-6.37%
$ 5.55 million $ 75,598
May 15, 12 PM $ 0.0000144
-0.35%
$ 5.93 million $ 34,179
May 15, 11 AM $ 0.0000145
-0.15%
$ 5.95 million $ 34,454
May 15, 10 AM $ 0.0000145
-2.52%
$ 5.96 million $ 34,339
May 15, 9 AM $ 0.0000149
-0.99%
$ 6.11 million $ 74,193
May 15, 8 AM $ 0.000015
+7.00%
$ 6.17 million $ 72,242
May 15, 7 AM $ 0.000014
-3.47%
$ 5.77 million $ 70,728
May 15, 6 AM $ 0.0000145
-0.08%
$ 5.98 million $ 30,768
May 15, 5 AM $ 0.0000145
-4.17%
$ 5.98 million $ 29,028
May 15, 4 AM $ 0.0000152
+2.96%
$ 6.24 million $ 69,240
May 15, 3 AM $ 0.0000147
-3.69%
$ 6.06 million $ 26,753
May 15, 2 AM $ 0.0000153
-1.24%
$ 6.3 million $ 70,855
May 15, 1 AM $ 0.0000155
+7.45%
$ 6.38 million $ 68,313
May 15, 12 AM $ 0.0000144
-3.75%
$ 5.94 million $ 66,892
May 14, 11 PM $ 0.000015
-3.73%
$ 6.17 million $ 25,919
May 14, 10 PM $ 0.0000156
+0.29%
$ 6.41 million $ 68,077
May 14, 9 PM $ 0.0000155
+0.06%
$ 6.39 million $ 67,729
May 14, 8 PM $ 0.0000155
-0.15%
$ 6.38 million $ 66,602
May 14, 7 PM $ 0.0000155
-0.79%
$ 6.39 million $ 67,761
May 14, 6 PM $ 0.0000157
+0.01%
$ 6.44 million $ 65,083
May 14, 5 PM $ 0.0000157
-0.07%
$ 6.45 million $ 65,808
May 14, 4 PM $ 0.0000157
+7.04%
$ 6.45 million $ 65,815
May 14, 3 PM $ 0.0000147
+0.40%
$ 6.03 million $ 65,486
May 14, 2 PM $ 0.0000146
+1.55%
$ 6.01 million $ 68,288
May 14, 1 PM $ 0.0000144
-3.52%
$ 5.91 million $ 70,410
May 14, 12 PM $ 0.0000149
-2.49%
$ 6.13 million $ 32,921
May 14, 11 AM $ 0.0000153
-1.36%
$ 6.29 million $ 71,415
May 14, 10 AM $ 0.0000155
+7.30%
$ 6.37 million $ 74,917
May 14, 9 AM $ 0.0000144
-0.51%
$ 5.94 million $ 75,126
May 14, 8 AM $ 0.0000145
-0.03%
$ 5.97 million $ 87,974
May 14, 7 AM $ 0.0000145
-0.55%
$ 5.97 million $ 92,959
May 14, 6 AM $ 0.0000146
-1.79%
$ 6.01 million $ 98,902
May 14, 5 AM $ 0.0000149
+2.48%
$ 6.12 million $ 61,658
May 14, 4 AM $ 0.0000145
+0.26%
$ 5.97 million $ 103,528
May 14, 3 AM $ 0.0000145
-0.74%
$ 5.95 million $ 105,065
May 14, 2 AM $ 0.0000146
-0.75%
$ 6 million $ 106,253
May 14, 1 AM $ 0.0000147
-3.72%
$ 6.04 million $ 109,438
May 14, 12 AM $ 0.0000153
+2.31%
$ 6.28 million $ 111,964
May 13, 11 PM $ 0.0000149
+2.09%
$ 6.14 million $ 73,496
May 13, 10 PM $ 0.0000146
+0.01%
$ 6.01 million $ 114,346
May 13, 9 PM $ 0.0000146
-0.21%
$ 6.01 million $ 115,791