GameStop Historical Data

GME Page 3
Download
Date Close Price change Market cap Trading volume
Apr 18, 8 PM $ 0.0000147
+0.05%
$ 6.05 million $ 86,628
Apr 18, 7 PM $ 0.0000147
+0.10%
$ 6.05 million $ 85,415
Apr 18, 6 PM $ 0.0000147
+0.70%
$ 6.04 million $ 85,246
Apr 18, 5 PM $ 0.0000146
+3.29%
$ 6 million $ 140,510
Apr 18, 4 PM $ 0.0000141
-2.00%
$ 5.81 million $ 144,188
Apr 18, 3 PM $ 0.0000144
-0.07%
$ 5.93 million $ 115,414
Apr 18, 2 PM $ 0.0000144
-1.19%
$ 5.93 million $ 153,882
Apr 18, 1 PM $ 0.0000146
+0.02%
$ 6 million $ 164,388
Apr 18, 12 PM $ 0.0000146
+0.25%
$ 6 million $ 170,726
Apr 18, 11 AM $ 0.0000146
-0.16%
$ 5.99 million $ 175,238
Apr 18, 10 AM $ 0.0000146
+1.34%
$ 6 million $ 172,304
Apr 18, 9 AM $ 0.0000144
-0.20%
$ 5.92 million $ 171,948
Apr 18, 8 AM $ 0.0000144
+0.64%
$ 5.93 million $ 170,076
Apr 18, 7 AM $ 0.0000143
-2.71%
$ 5.89 million $ 172,675
Apr 18, 6 AM $ 0.0000147
-2.26%
$ 6.06 million $ 134,126
Apr 18, 5 AM $ 0.0000151
-0.04%
$ 6.2 million $ 172,085
Apr 18, 4 AM $ 0.0000151
+1.47%
$ 6.2 million $ 172,141
Apr 18, 3 AM $ 0.0000149
-1.67%
$ 6.11 million $ 169,263
Apr 18, 2 AM $ 0.0000151
-1.26%
$ 6.22 million $ 129,305
Apr 18, 1 AM $ 0.0000153
-0.11%
$ 6.3 million $ 171,833
Apr 18, 12 AM $ 0.0000153
+1.41%
$ 6.3 million $ 171,422
Apr 17, 11 PM $ 0.0000151
+0.22%
$ 6.21 million $ 130,633
Apr 17, 10 PM $ 0.0000151
-0.17%
$ 6.2 million $ 169,204
Apr 17, 9 PM $ 0.0000151
-0.51%
$ 6.21 million $ 169,274
Apr 17, 8 PM $ 0.0000152
+0.43%
$ 6.24 million $ 170,079
Apr 17, 7 PM $ 0.0000151
+0.11%
$ 6.21 million $ 169,338
Apr 17, 6 PM $ 0.0000151
-1.56%
$ 6.21 million $ 170,473
Apr 17, 5 PM $ 0.0000153
-2.23%
$ 6.31 million $ 166,974
Apr 17, 4 PM $ 0.0000157
+0.26%
$ 6.45 million $ 109,209
Apr 17, 3 PM $ 0.0000156
-0.11%
$ 6.42 million $ 97,684
Apr 17, 2 PM $ 0.0000156
+3.31%
$ 6.42 million $ 97,936
Apr 17, 1 PM $ 0.0000151
+3.80%
$ 6.22 million $ 93,464
Apr 17, 12 PM $ 0.0000146
+7.23%
$ 5.99 million $ 77,587
Apr 17, 11 AM $ 0.0000136
+1.26%
$ 5.59 million $ 73,109
Apr 17, 10 AM $ 0.0000134
-3.76%
$ 5.52 million $ 94,220
Apr 17, 9 AM $ 0.000014
-3.18%
$ 5.74 million $ 55,083
Apr 17, 8 AM $ 0.0000144
+3.50%
$ 5.93 million $ 97,470
Apr 17, 7 AM $ 0.0000139
-3.18%
$ 5.73 million $ 56,032
Apr 17, 6 AM $ 0.0000144
+1.50%
$ 5.92 million $ 95,598
Apr 17, 5 AM $ 0.0000142
+4.72%
$ 5.84 million $ 95,679
Apr 17, 4 AM $ 0.0000135
-0.15%
$ 5.57 million $ 96,738
Apr 17, 3 AM $ 0.0000136
-5.17%
$ 5.58 million $ 97,576
Apr 17, 2 AM $ 0.0000143
+0.37%
$ 5.89 million $ 97,749
Apr 17, 1 AM $ 0.0000143
+5.26%
$ 5.86 million $ 98,875
Apr 17, 12 AM $ 0.0000136
+0.12%
$ 5.58 million $ 99,737
Apr 16, 11 PM $ 0.0000135
-4.99%
$ 5.57 million $ 99,863
Apr 16, 10 PM $ 0.0000143
+0.23%
$ 5.86 million $ 99,615
Apr 16, 9 PM $ 0.0000142
-0.83%
$ 5.85 million $ 100,004
Apr 16, 8 PM $ 0.0000143
+0.88%
$ 5.9 million $ 99,093
Apr 16, 7 PM $ 0.0000142
+5.02%
$ 5.84 million $ 98,207