GameStop Historical Data

GME Page 27
Download
Date Close Price change Market cap Trading volume
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
May 1, 5 PM $ 0.0000148
+0.42%
$ 6.07 million $ 122,380
May 1, 4 PM $ 0.0000147
+0.05%
$ 6.04 million $ 118,377
May 1, 3 PM $ 0.0000147
+3.17%
$ 6.04 million $ 118,570
May 1, 2 PM $ 0.0000142
-3.48%
$ 5.86 million $ 117,299
May 1, 1 PM $ 0.0000148
+0.32%
$ 6.07 million $ 117,606
May 1, 12 PM $ 0.0000147
+3.65%
$ 6.05 million $ 127,508
May 1, 11 AM $ 0.0000142
+0.34%
$ 5.84 million $ 126,790
May 1, 10 AM $ 0.0000141
-1.50%
$ 5.82 million $ 127,622
May 1, 9 AM $ 0.0000144
-0.65%
$ 5.91 million $ 93,359
May 1, 8 AM $ 0.0000145
+0.60%
$ 5.94 million $ 93,835
May 1, 7 AM $ 0.0000144
+0.14%
$ 5.91 million $ 97,811
May 1, 6 AM $ 0.0000143
+1.06%
$ 5.9 million $ 96,865
May 1, 5 AM $ 0.0000142
+0.03%
$ 5.84 million $ 139,379
May 1, 4 AM $ 0.0000142
-0.24%
$ 5.84 million $ 140,890
May 1, 3 AM $ 0.0000142
+0.57%
$ 5.85 million $ 145,015
May 1, 2 AM $ 0.0000141
+0.24%
$ 5.82 million $ 143,589
May 1, 1 AM $ 0.0000141
-10.26%
$ 5.8 million $ 142,578
May 1, 12 AM $ 0.0000157
-0.24%
$ 6.47 million $ 128,492
Apr 30, 11 PM $ 0.0000158
+0.04%
$ 6.48 million $ 129,477
Apr 30, 10 PM $ 0.0000158
-0.19%
$ 6.48 million $ 129,826
Apr 30, 9 PM $ 0.0000158
+3.31%
$ 6.49 million $ 130,085
Apr 30, 8 PM $ 0.0000153
+0.00%
$ 6.29 million $ 130,554
Apr 30, 7 PM $ 0.0000153
+0.70%
$ 6.29 million $ 133,426
Apr 30, 6 PM $ 0.0000152
-0.13%
$ 6.24 million $ 120,053
Apr 30, 5 PM $ 0.0000152
+0.16%
$ 6.25 million $ 121,242
Apr 30, 4 PM $ 0.0000152
+1.61%
$ 6.24 million $ 120,320
Apr 30, 3 PM $ 0.0000149
-0.12%
$ 6.15 million $ 81,939
Apr 30, 2 PM $ 0.000015
+1.95%
$ 6.15 million $ 89,510
Apr 30, 1 PM $ 0.0000147
-7.78%
$ 6.03 million $ 128,862
Apr 30, 12 PM $ 0.0000159
+0.08%
$ 6.54 million $ 105,928
Apr 30, 11 AM $ 0.0000159
-3.86%
$ 6.54 million $ 106,586
Apr 30, 10 AM $ 0.0000165
-0.01%
$ 6.8 million $ 105,833
Apr 30, 9 AM $ 0.0000165
+0.13%
$ 6.8 million $ 109,246
Apr 30, 8 AM $ 0.0000165
+1.98%
$ 6.79 million $ 105,733
Apr 30, 7 AM $ 0.0000162
+4.32%
$ 6.66 million $ 106,929
Apr 30, 6 AM $ 0.0000155
-2.49%
$ 6.38 million $ 106,779
Apr 30, 5 AM $ 0.0000159
+0.12%
$ 6.55 million $ 65,645
Apr 30, 4 AM $ 0.0000159
+0.05%
$ 6.54 million $ 73,646
Apr 30, 3 AM $ 0.0000159
+0.13%
$ 6.54 million $ 108,646
Apr 30, 2 AM $ 0.0000159
-1.46%
$ 6.53 million $ 107,420
Apr 30, 1 AM $ 0.0000161
-0.06%
$ 6.63 million $ 113,211
Apr 30, 12 AM $ 0.0000161
-1.10%
$ 6.63 million $ 111,647
Apr 29, 11 PM $ 0.0000163
-0.05%
$ 6.71 million $ 72,173
Apr 29, 10 PM $ 0.0000163
-0.01%
$ 6.71 million $ 74,009
Apr 29, 9 PM $ 0.0000163
-1.97%
$ 6.71 million $ 74,914
Apr 29, 8 PM $ 0.0000166
-0.58%
$ 6.85 million $ 112,882
Apr 29, 7 PM $ 0.0000167
-0.40%
$ 6.88 million $ 108,137
Apr 29, 6 PM $ 0.0000168
+2.52%
$ 6.91 million $ 107,791