GameStop Historical Data

GME Page 28
Download
Date Close Price change Market cap Trading volume
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
Apr 29, 5 PM $ 0.0000164
+0.23%
$ 6.74 million $ 107,501
Apr 29, 4 PM $ 0.0000163
-0.23%
$ 6.72 million $ 106,987
Apr 29, 3 PM $ 0.0000164
-3.90%
$ 6.74 million $ 105,978
Apr 29, 2 PM $ 0.000017
-2.74%
$ 7.01 million $ 58,978
Apr 29, 1 PM $ 0.0000175
-0.90%
$ 7.21 million $ 98,267
Apr 29, 12 PM $ 0.0000177
+1.47%
$ 7.27 million $ 107,301
Apr 29, 11 AM $ 0.0000174
-0.15%
$ 7.17 million $ 76,004
Apr 29, 10 AM $ 0.0000175
-0.45%
$ 7.18 million $ 75,699
Apr 29, 9 AM $ 0.0000175
+2.86%
$ 7.21 million $ 109,959
Apr 29, 8 AM $ 0.000017
-0.56%
$ 7.01 million $ 69,278
Apr 29, 7 AM $ 0.0000171
+4.83%
$ 7.04 million $ 104,920
Apr 29, 6 AM $ 0.0000163
+0.00%
$ 6.71 million $ 109,206
Apr 29, 5 AM $ 0.0000163
+2.29%
$ 6.71 million $ 110,004
Apr 29, 4 AM $ 0.000016
+0.76%
$ 6.56 million $ 103,189
Apr 29, 3 AM $ 0.0000158
-2.07%
$ 6.51 million $ 103,384
Apr 29, 2 AM $ 0.0000162
+0.77%
$ 6.65 million $ 63,638
Apr 29, 1 AM $ 0.000016
-2.10%
$ 6.6 million $ 100,961
Apr 29, 12 AM $ 0.0000164
+1.80%
$ 6.74 million $ 65,462
Apr 28, 11 PM $ 0.0000161
-2.17%
$ 6.62 million $ 116,750
Apr 28, 10 PM $ 0.0000165
-1.66%
$ 6.77 million $ 77,734
Apr 28, 9 PM $ 0.0000167
-0.42%
$ 6.88 million $ 118,055
Apr 28, 8 PM $ 0.0000168
+0.16%
$ 6.91 million $ 119,118
Apr 28, 7 PM $ 0.0000168
+0.24%
$ 6.9 million $ 120,224
Apr 28, 6 PM $ 0.0000167
+0.43%
$ 6.89 million $ 123,230
Apr 28, 5 PM $ 0.0000167
+0.37%
$ 6.86 million $ 125,614
Apr 28, 4 PM $ 0.0000166
+0.08%
$ 6.83 million $ 132,316
Apr 28, 3 PM $ 0.0000166
+0.36%
$ 6.83 million $ 132,404
Apr 28, 2 PM $ 0.0000165
+3.34%
$ 6.8 million $ 134,578
Apr 28, 1 PM $ 0.000016
-1.73%
$ 6.58 million $ 133,552
Apr 28, 12 PM $ 0.0000163
-0.14%
$ 6.7 million $ 147,693
Apr 28, 11 AM $ 0.0000163
-2.13%
$ 6.71 million $ 141,606
Apr 28, 10 AM $ 0.0000167
-0.09%
$ 6.85 million $ 188,661
Apr 28, 9 AM $ 0.0000167
-0.12%
$ 6.86 million $ 189,561
Apr 28, 8 AM $ 0.0000167
-0.11%
$ 6.87 million $ 190,905
Apr 28, 7 AM $ 0.0000167
+4.55%
$ 6.87 million $ 190,179
Apr 28, 6 AM $ 0.000016
-0.58%
$ 6.57 million $ 130,768
Apr 28, 5 AM $ 0.0000161
-0.28%
$ 6.61 million $ 133,557
Apr 28, 4 AM $ 0.0000161
-1.64%
$ 6.63 million $ 184,462
Apr 28, 3 AM $ 0.0000164
+0.96%
$ 6.74 million $ 142,946
Apr 28, 2 AM $ 0.0000162
-3.96%
$ 6.68 million $ 184,514
Apr 28, 1 AM $ 0.0000169
-0.08%
$ 6.95 million $ 187,438
Apr 28, 12 AM $ 0.0000169
+0.93%
$ 6.96 million $ 189,639
Apr 27, 11 PM $ 0.0000168
-3.81%
$ 6.9 million $ 145,551
Apr 27, 10 PM $ 0.0000174
+0.13%
$ 7.17 million $ 140,964
Apr 27, 9 PM $ 0.0000174
-0.33%
$ 7.16 million $ 146,224
Apr 27, 8 PM $ 0.0000175
+0.49%
$ 7.18 million $ 148,033
Apr 27, 7 PM $ 0.0000174
-0.69%
$ 7.15 million $ 151,607
Apr 27, 6 PM $ 0.0000175
+1.43%
$ 7.2 million $ 154,247