GameStop Historical Data

GME Page 23
Download
Date Close Price change Market cap Trading volume
May 9, 8 PM $ 0.0000162
-0.83%
$ 6.67 million $ 60,568
May 9, 7 PM $ 0.0000164
+0.48%
$ 6.73 million $ 101,228
May 9, 6 PM $ 0.0000163
+3.70%
$ 6.7 million $ 101,588
May 9, 5 PM $ 0.0000157
-2.20%
$ 6.46 million $ 98,986
May 9, 4 PM $ 0.0000161
+0.50%
$ 6.6 million $ 61,100
May 9, 3 PM $ 0.000016
-9.15%
$ 6.57 million $ 53,379
May 9, 2 PM $ 0.0000176
+3.24%
$ 7.23 million $ 74,699
May 9, 1 PM $ 0.000017
+0.01%
$ 7 million $ 35,020
May 9, 12 PM $ 0.000017
-0.40%
$ 7 million $ 35,466
May 9, 11 AM $ 0.0000171
+0.12%
$ 7.03 million $ 37,446
May 9, 10 AM $ 0.0000171
+3.01%
$ 7.03 million $ 38,512
May 9, 9 AM $ 0.0000166
-0.07%
$ 6.82 million $ 78,259
May 9, 8 AM $ 0.0000166
+0.02%
$ 6.82 million $ 76,919
May 9, 7 AM $ 0.0000166
-0.22%
$ 6.82 million $ 79,775
May 9, 6 AM $ 0.0000166
-0.10%
$ 6.84 million $ 80,713
May 9, 5 AM $ 0.0000166
-0.09%
$ 6.85 million $ 81,542
May 9, 4 AM $ 0.0000167
-4.74%
$ 6.85 million $ 85,516
May 9, 3 AM $ 0.0000175
+0.31%
$ 7.19 million $ 87,189
May 9, 2 AM $ 0.0000174
+2.70%
$ 7.17 million $ 87,182
May 9, 1 AM $ 0.000017
+3.69%
$ 6.98 million $ 42,576
May 9, 12 AM $ 0.0000164
+0.27%
$ 6.73 million $ 84,033
May 8, 11 PM $ 0.0000163
-0.11%
$ 6.72 million $ 81,394
May 8, 10 PM $ 0.0000164
+0.07%
$ 6.73 million $ 79,912
May 8, 9 PM $ 0.0000163
+0.89%
$ 6.72 million $ 80,338
May 8, 8 PM $ 0.0000162
+0.20%
$ 6.66 million $ 79,289
May 8, 7 PM $ 0.0000162
-0.57%
$ 6.65 million $ 78,501
May 8, 6 PM $ 0.0000163
+1.57%
$ 6.69 million $ 78,293
May 8, 5 PM $ 0.000016
+1.15%
$ 6.58 million $ 78,640
May 8, 4 PM $ 0.0000158
-1.42%
$ 6.51 million $ 77,219
May 8, 3 PM $ 0.0000161
+0.54%
$ 6.6 million $ 103,014
May 8, 2 PM $ 0.000016
+1.08%
$ 6.57 million $ 101,095
May 8, 1 PM $ 0.0000158
-0.63%
$ 6.5 million $ 100,994
May 8, 12 PM $ 0.0000159
-4.53%
$ 6.54 million $ 97,056
May 8, 11 AM $ 0.0000167
+0.53%
$ 6.85 million $ 99,218
May 8, 10 AM $ 0.0000166
-0.43%
$ 6.81 million $ 101,502
May 8, 9 AM $ 0.0000166
-0.27%
$ 6.84 million $ 101,525
May 8, 8 AM $ 0.0000167
+0.26%
$ 6.86 million $ 101,641
May 8, 7 AM $ 0.0000166
+0.00%
$ 6.84 million $ 99,870
May 8, 6 AM $ 0.0000166
-0.48%
$ 6.84 million $ 99,282
May 8, 5 AM $ 0.0000167
-0.41%
$ 6.88 million $ 98,581
May 8, 4 AM $ 0.0000168
+2.36%
$ 6.9 million $ 98,525
May 8, 3 AM $ 0.0000164
-2.43%
$ 6.74 million $ 53,892
May 8, 2 AM $ 0.0000168
+0.01%
$ 6.91 million $ 96,460
May 8, 1 AM $ 0.0000168
-0.14%
$ 6.91 million $ 102,418
May 8, 12 AM $ 0.0000168
+0.04%
$ 6.91 million $ 102,813
May 7, 11 PM $ 0.0000168
+0.11%
$ 6.91 million $ 110,986
May 7, 10 PM $ 0.0000168
-0.03%
$ 6.9 million $ 111,093
May 7, 9 PM $ 0.0000168
+0.00%
$ 6.91 million $ 110,820
May 7, 8 PM $ 0.0000168
-0.09%
$ 6.9 million $ 110,714
May 7, 7 PM $ 0.0000168
+0.36%
$ 6.91 million $ 111,089