GameStop Historical Data

GME Page 26
Download
Date Close Price change Market cap Trading volume
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
May 3, 5 PM $ 0.0000177
+0.79%
$ 7.27 million $ 123,428
May 3, 4 PM $ 0.0000175
-2.23%
$ 7.21 million $ 130,694
May 3, 3 PM $ 0.0000179
-0.04%
$ 7.38 million $ 132,791
May 3, 2 PM $ 0.000018
+2.37%
$ 7.38 million $ 133,336
May 3, 1 PM $ 0.0000175
+0.05%
$ 7.21 million $ 94,671
May 3, 12 PM $ 0.0000175
-0.97%
$ 7.21 million $ 100,271
May 3, 11 AM $ 0.0000177
+2.71%
$ 7.28 million $ 141,872
May 3, 10 AM $ 0.0000172
+1.60%
$ 7.09 million $ 93,371
May 3, 9 AM $ 0.000017
-1.73%
$ 6.98 million $ 138,056
May 3, 8 AM $ 0.0000173
-1.73%
$ 7.1 million $ 102,478
May 3, 7 AM $ 0.0000176
-0.05%
$ 7.22 million $ 162,606
May 3, 6 AM $ 0.0000176
+1.26%
$ 7.23 million $ 161,123
May 3, 5 AM $ 0.0000174
+1.47%
$ 7.14 million $ 119,374
May 3, 4 AM $ 0.0000171
-1.23%
$ 7.03 million $ 159,556
May 3, 3 AM $ 0.0000173
-0.43%
$ 7.12 million $ 123,629
May 3, 2 AM $ 0.0000174
-1.60%
$ 7.15 million $ 130,350
May 3, 1 AM $ 0.0000177
-0.68%
$ 7.27 million $ 179,416
May 3, 12 AM $ 0.0000178
-0.39%
$ 7.32 million $ 193,629
May 2, 11 PM $ 0.0000179
-1.98%
$ 7.35 million $ 214,183
May 2, 10 PM $ 0.0000182
-0.77%
$ 7.5 million $ 308,109
May 2, 9 PM $ 0.0000184
+3.30%
$ 7.56 million $ 365,122
May 2, 8 PM $ 0.0000178
+0.25%
$ 7.32 million $ 391,263
May 2, 7 PM $ 0.0000177
+1.43%
$ 7.3 million $ 395,390
May 2, 6 PM $ 0.0000175
+0.18%
$ 7.19 million $ 349,956
May 2, 5 PM $ 0.0000175
-0.07%
$ 7.18 million $ 350,302
May 2, 4 PM $ 0.0000175
+1.26%
$ 7.19 million $ 351,897
May 2, 3 PM $ 0.0000173
+0.01%
$ 7.1 million $ 331,801
May 2, 2 PM $ 0.0000173
-0.98%
$ 7.1 million $ 334,725
May 2, 1 PM $ 0.0000174
+2.07%
$ 7.17 million $ 332,698
May 2, 12 PM $ 0.0000171
+0.47%
$ 7.02 million $ 336,041
May 2, 11 AM $ 0.000017
+0.22%
$ 6.99 million $ 331,047
May 2, 10 AM $ 0.000017
+0.03%
$ 6.97 million $ 331,484
May 2, 9 AM $ 0.000017
-1.30%
$ 6.97 million $ 331,679
May 2, 8 AM $ 0.0000172
+2.72%
$ 7.06 million $ 330,818
May 2, 7 AM $ 0.0000167
-0.43%
$ 6.88 million $ 303,858
May 2, 6 AM $ 0.0000168
-0.81%
$ 6.91 million $ 304,005
May 2, 5 AM $ 0.0000169
+0.36%
$ 6.96 million $ 303,201
May 2, 4 AM $ 0.0000169
-2.38%
$ 6.94 million $ 345,729
May 2, 3 AM $ 0.0000173
+0.81%
$ 7.11 million $ 304,984
May 2, 2 AM $ 0.0000171
-1.70%
$ 7.03 million $ 295,171
May 2, 1 AM $ 0.0000174
-3.74%
$ 7.15 million $ 298,589
May 2, 12 AM $ 0.0000181
+6.90%
$ 7.43 million $ 321,687
May 1, 11 PM $ 0.0000162
+5.19%
$ 6.68 million $ 42,536
May 1, 10 PM $ 0.0000154
+0.09%
$ 6.35 million $ 135,605
May 1, 9 PM $ 0.0000154
+4.28%
$ 6.34 million $ 130,673
May 1, 8 PM $ 0.0000148
-0.22%
$ 6.08 million $ 118,599
May 1, 7 PM $ 0.0000148
+0.42%
$ 6.1 million $ 111,239
May 1, 6 PM $ 0.0000148
+0.07%
$ 6.07 million $ 124,251