GameStop Historical Data

GME Page 22
Download
Date Close Price change Market cap Trading volume
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
May 11, 7 PM $ 0.000017
+0.25%
$ 6.99 million $ 83,243
May 11, 6 PM $ 0.000017
-0.20%
$ 6.97 million $ 88,081
May 11, 5 PM $ 0.000017
+0.29%
$ 6.99 million $ 88,439
May 11, 4 PM $ 0.0000169
+0.00%
$ 6.97 million $ 93,610
May 11, 3 PM $ 0.0000169
+0.60%
$ 6.97 million $ 93,167
May 11, 2 PM $ 0.0000168
-0.77%
$ 6.93 million $ 94,654
May 11, 1 PM $ 0.000017
+1.37%
$ 6.98 million $ 100,840
May 11, 12 PM $ 0.0000167
-0.28%
$ 6.88 million $ 57,507
May 11, 11 AM $ 0.0000168
+2.46%
$ 6.9 million $ 62,603
May 11, 10 AM $ 0.0000164
-2.44%
$ 6.74 million $ 62,161
May 11, 9 AM $ 0.0000168
+2.28%
$ 6.9 million $ 101,627
May 11, 8 AM $ 0.0000164
-3.90%
$ 6.75 million $ 102,142
May 11, 7 AM $ 0.0000171
-0.05%
$ 7.02 million $ 102,576
May 11, 6 AM $ 0.0000171
+4.38%
$ 7.03 million $ 103,053
May 11, 5 AM $ 0.0000164
-2.40%
$ 6.73 million $ 102,201
May 11, 4 AM $ 0.0000168
-2.15%
$ 6.9 million $ 62,815
May 11, 3 AM $ 0.0000171
-1.04%
$ 7.05 million $ 103,424
May 11, 2 AM $ 0.0000173
+4.45%
$ 7.12 million $ 101,073
May 11, 1 AM $ 0.0000166
+0.52%
$ 6.82 million $ 101,002
May 11, 12 AM $ 0.0000165
-3.27%
$ 6.79 million $ 99,803
May 10, 11 PM $ 0.0000171
+1.53%
$ 7.01 million $ 57,730
May 10, 10 PM $ 0.0000168
+2.30%
$ 6.91 million $ 93,054
May 10, 9 PM $ 0.0000164
-0.32%
$ 6.75 million $ 95,569
May 10, 8 PM $ 0.0000165
-0.94%
$ 6.77 million $ 103,017
May 10, 7 PM $ 0.0000166
+1.14%
$ 6.84 million $ 100,601
May 10, 6 PM $ 0.0000164
+0.01%
$ 6.76 million $ 98,357
May 10, 5 PM $ 0.0000164
-2.58%
$ 6.76 million $ 98,750
May 10, 4 PM $ 0.0000169
+2.76%
$ 6.93 million $ 96,213
May 10, 3 PM $ 0.0000164
+1.65%
$ 6.75 million $ 68,785
May 10, 2 PM $ 0.0000161
-1.69%
$ 6.64 million $ 118,934
May 10, 1 PM $ 0.0000164
-1.16%
$ 6.75 million $ 71,294
May 10, 12 PM $ 0.0000166
+0.70%
$ 6.83 million $ 110,950
May 10, 11 AM $ 0.0000165
+1.08%
$ 6.79 million $ 108,086
May 10, 10 AM $ 0.0000163
+0.55%
$ 6.71 million $ 69,728
May 10, 9 AM $ 0.0000162
-1.91%
$ 6.68 million $ 69,718
May 10, 8 AM $ 0.0000165
-0.01%
$ 6.81 million $ 111,282
May 10, 7 AM $ 0.0000165
+1.94%
$ 6.81 million $ 109,114
May 10, 6 AM $ 0.0000162
-0.40%
$ 6.68 million $ 66,714
May 10, 5 AM $ 0.0000163
-2.34%
$ 6.7 million $ 66,264
May 10, 4 AM $ 0.0000167
+0.25%
$ 6.87 million $ 107,289
May 10, 3 AM $ 0.0000167
+0.12%
$ 6.85 million $ 107,886
May 10, 2 AM $ 0.0000166
-0.07%
$ 6.84 million $ 109,567
May 10, 1 AM $ 0.0000166
+2.30%
$ 6.85 million $ 109,504
May 10, 12 AM $ 0.0000163
-0.18%
$ 6.69 million $ 69,419
May 9, 11 PM $ 0.0000163
-0.31%
$ 6.71 million $ 71,930
May 9, 10 PM $ 0.0000164
+1.57%
$ 6.73 million $ 71,312
May 9, 9 PM $ 0.0000161
-0.77%
$ 6.62 million $ 67,536
May 9, 8 PM $ 0.0000162
-0.83%
$ 6.67 million $ 60,568