GameStop Historical Data

GME Page 25
Download
Date Close Price change Market cap Trading volume
May 5, 7 PM $ 0.0000161
-0.01%
$ 6.6 million $ 144,206
May 5, 6 PM $ 0.0000161
+0.25%
$ 6.61 million $ 146,116
May 5, 5 PM $ 0.000016
-0.08%
$ 6.59 million $ 145,622
May 5, 4 PM $ 0.000016
-1.44%
$ 6.59 million $ 148,409
May 5, 3 PM $ 0.0000163
-0.18%
$ 6.69 million $ 159,658
May 5, 2 PM $ 0.0000163
-0.44%
$ 6.7 million $ 185,587
May 5, 1 PM $ 0.0000164
-0.01%
$ 6.73 million $ 188,690
May 5, 12 PM $ 0.0000164
+0.08%
$ 6.73 million $ 209,413
May 5, 11 AM $ 0.0000164
-1.59%
$ 6.73 million $ 211,622
May 5, 10 AM $ 0.0000166
+0.73%
$ 6.84 million $ 228,799
May 5, 9 AM $ 0.0000165
-2.87%
$ 6.78 million $ 245,007
May 5, 8 AM $ 0.000017
+0.68%
$ 6.98 million $ 237,762
May 5, 7 AM $ 0.0000169
+0.29%
$ 6.93 million $ 279,866
May 5, 6 AM $ 0.0000168
+0.72%
$ 6.91 million $ 280,438
May 5, 5 AM $ 0.0000167
-1.84%
$ 6.86 million $ 242,772
May 5, 4 AM $ 0.000017
+0.34%
$ 6.99 million $ 289,895
May 5, 3 AM $ 0.0000169
+1.62%
$ 6.97 million $ 313,168
May 5, 2 AM $ 0.0000167
+0.17%
$ 6.86 million $ 270,345
May 5, 1 AM $ 0.0000166
-3.90%
$ 6.84 million $ 289,697
May 5, 12 AM $ 0.0000173
+0.30%
$ 7.12 million $ 290,493
May 4, 11 PM $ 0.0000173
-0.53%
$ 7.1 million $ 299,096
May 4, 10 PM $ 0.0000174
-0.25%
$ 7.14 million $ 336,800
May 4, 9 PM $ 0.0000174
-0.51%
$ 7.16 million $ 338,307
May 4, 8 PM $ 0.0000175
-2.03%
$ 7.19 million $ 343,459
May 4, 7 PM $ 0.0000179
+0.12%
$ 7.34 million $ 343,981
May 4, 6 PM $ 0.0000178
-0.12%
$ 7.33 million $ 386,058
May 4, 5 PM $ 0.0000178
-1.38%
$ 7.34 million $ 386,602
May 4, 4 PM $ 0.0000181
-1.37%
$ 7.44 million $ 351,484
May 4, 3 PM $ 0.0000184
-3.36%
$ 7.55 million $ 384,725
May 4, 2 PM $ 0.000019
+0.18%
$ 7.81 million $ 332,684
May 4, 1 PM $ 0.000019
+2.86%
$ 7.8 million $ 320,661
May 4, 12 PM $ 0.0000183
+3.40%
$ 7.54 million $ 286,463
May 4, 11 AM $ 0.0000177
-5.91%
$ 7.3 million $ 281,788
May 4, 10 AM $ 0.0000189
-7.85%
$ 7.76 million $ 274,349
May 4, 9 AM $ 0.0000205
+2.35%
$ 8.41 million $ 262,524
May 4, 8 AM $ 0.00002
--%
$ 8.21 million $ 237,339
May 4, 7 AM $ 0.0000229
+8.07%
$ 9.42 million $ 45,060
May 4, 6 AM $ 0.0000212
-3.01%
$ 8.72 million $ 243,354
May 4, 5 AM $ 0.0000218
-1.41%
$ 8.99 million $ 241,632
May 4, 4 AM $ 0.0000222
-3.26%
$ 9.12 million $ 195,719
May 4, 3 AM $ 0.0000228
+5.29%
$ 9.39 million $ 221,727
May 4, 2 AM $ 0.0000217
+9.56%
$ 8.92 million $ 195,280
May 4, 1 AM $ 0.0000198
+3.73%
$ 8.13 million $ 158,860
May 4, 12 AM $ 0.0000191
+3.96%
$ 7.84 million $ 148,755
May 3, 11 PM $ 0.0000183
+1.98%
$ 7.54 million $ 149,794
May 3, 10 PM $ 0.000018
+0.98%
$ 7.39 million $ 112,303
May 3, 9 PM $ 0.0000178
+6.32%
$ 7.32 million $ 116,190
May 3, 8 PM $ 0.0000167
-2.65%
$ 6.89 million $ 117,592
May 3, 7 PM $ 0.0000172
-2.32%
$ 7.08 million $ 76,685
May 3, 6 PM $ 0.0000176
-0.34%
$ 7.24 million $ 122,330