GameStop Historical Data

GME Page 21
Download
Date Close Price change Market cap Trading volume
May 13, 9 PM $ 0.0000146
-0.21%
$ 6.01 million $ 115,791
May 13, 8 PM $ 0.0000146
+0.04%
$ 6.02 million $ 122,828
May 13, 7 PM $ 0.0000146
-3.81%
$ 6.02 million $ 124,339
May 13, 6 PM $ 0.0000152
+2.13%
$ 6.26 million $ 125,651
May 13, 5 PM $ 0.0000149
+0.15%
$ 6.13 million $ 89,077
May 13, 4 PM $ 0.0000149
+1.26%
$ 6.12 million $ 98,138
May 13, 3 PM $ 0.0000147
-4.87%
$ 6.04 million $ 138,281
May 13, 2 PM $ 0.0000154
-0.06%
$ 6.35 million $ 158,851
May 13, 1 PM $ 0.0000155
+0.32%
$ 6.36 million $ 160,414
May 13, 12 PM $ 0.0000155
+0.09%
$ 6.36 million $ 160,221
May 13, 11 AM $ 0.0000154
+2.56%
$ 6.35 million $ 160,978
May 13, 10 AM $ 0.0000151
-2.88%
$ 6.19 million $ 158,501
May 13, 9 AM $ 0.0000155
+4.51%
$ 6.38 million $ 117,115
May 13, 8 AM $ 0.0000148
-1.05%
$ 6.1 million $ 143,889
May 13, 7 AM $ 0.000015
-1.54%
$ 6.17 million $ 106,916
May 13, 6 AM $ 0.0000152
-2.98%
$ 6.27 million $ 118,664
May 13, 5 AM $ 0.0000157
-0.86%
$ 6.46 million $ 157,347
May 13, 4 AM $ 0.0000158
+0.86%
$ 6.51 million $ 155,835
May 13, 3 AM $ 0.0000157
-0.16%
$ 6.46 million $ 182,299
May 13, 2 AM $ 0.0000157
-0.45%
$ 6.47 million $ 148,021
May 13, 1 AM $ 0.0000158
+1.78%
$ 6.5 million $ 154,443
May 13, 12 AM $ 0.0000155
-1.25%
$ 6.38 million $ 188,785
May 12, 11 PM $ 0.0000157
-2.68%
$ 6.46 million $ 152,618
May 12, 10 PM $ 0.0000162
+0.09%
$ 6.64 million $ 192,010
May 12, 9 PM $ 0.0000161
+1.36%
$ 6.64 million $ 197,474
May 12, 8 PM $ 0.0000159
-2.31%
$ 6.55 million $ 324,465
May 12, 7 PM $ 0.0000163
+0.04%
$ 6.7 million $ 324,760
May 12, 6 PM $ 0.0000163
-0.31%
$ 6.7 million $ 325,261
May 12, 5 PM $ 0.0000163
-0.43%
$ 6.72 million $ 323,199
May 12, 4 PM $ 0.0000164
-0.43%
$ 6.75 million $ 350,189
May 12, 3 PM $ 0.0000165
-2.10%
$ 6.78 million $ 349,149
May 12, 2 PM $ 0.0000168
-4.60%
$ 6.93 million $ 303,334
May 12, 1 PM $ 0.0000177
-1.35%
$ 7.26 million $ 307,980
May 12, 12 PM $ 0.0000179
-0.66%
$ 7.36 million $ 312,867
May 12, 11 AM $ 0.000018
+0.03%
$ 7.41 million $ 311,878
May 12, 10 AM $ 0.000018
+0.67%
$ 7.41 million $ 312,648
May 12, 9 AM $ 0.0000179
-2.10%
$ 7.36 million $ 351,016
May 12, 8 AM $ 0.0000183
-0.68%
$ 7.52 million $ 353,328
May 12, 7 AM $ 0.0000184
+0.85%
$ 7.57 million $ 353,389
May 12, 6 AM $ 0.0000182
-3.23%
$ 7.51 million $ 303,102
May 12, 5 AM $ 0.0000189
-0.77%
$ 7.76 million $ 296,947
May 12, 4 AM $ 0.000019
+7.94%
$ 7.82 million $ 295,621
May 12, 3 AM $ 0.0000176
+0.95%
$ 7.24 million $ 282,528
May 12, 2 AM $ 0.0000174
+3.01%
$ 7.17 million $ 232,334
May 12, 1 AM $ 0.0000169
-3.07%
$ 6.96 million $ 261,674
May 12, 12 AM $ 0.0000175
+0.92%
$ 7.18 million $ 268,821
May 11, 11 PM $ 0.0000173
+0.66%
$ 7.12 million $ 223,649
May 11, 10 PM $ 0.0000172
-1.97%
$ 7.08 million $ 270,028
May 11, 9 PM $ 0.0000175
+3.01%
$ 7.22 million $ 269,684
May 11, 8 PM $ 0.000017
+0.21%
$ 7.01 million $ 82,492