GameStop Historical Data

GME Page 30
Download
Date Close Price change Market cap Trading volume
Apr 25, 6 PM $ 0.0000187
+0.19%
$ 7.68 million $ 586,760
Apr 25, 5 PM $ 0.0000186
+0.24%
$ 7.66 million $ 586,119
Apr 25, 4 PM $ 0.0000186
+7.14%
$ 7.65 million $ 583,489
Apr 25, 3 PM $ 0.0000174
+5.30%
$ 7.14 million $ 584,918
Apr 25, 10 AM $ 0.0000158
+3.31%
$ 6.5 million $ 42,675
Apr 25, 9 AM $ 0.0000153
+0.24%
$ 6.29 million $ 92,353
Apr 25, 8 AM $ 0.0000153
+0.05%
$ 6.28 million $ 91,363
Apr 25, 7 AM $ 0.0000153
+2.54%
$ 6.28 million $ 90,369
Apr 25, 6 AM $ 0.0000149
-2.80%
$ 6.12 million $ 46,473
Apr 25, 5 AM $ 0.0000153
+0.13%
$ 6.3 million $ 88,254
Apr 25, 4 AM $ 0.0000153
-0.08%
$ 6.29 million $ 88,448
Apr 25, 3 AM $ 0.0000153
+4.77%
$ 6.3 million $ 88,544
Apr 25, 2 AM $ 0.0000146
-0.07%
$ 6.01 million $ 87,476
Apr 25, 1 AM $ 0.0000146
-0.68%
$ 6.01 million $ 88,195
Apr 25, 12 AM $ 0.0000147
+1.00%
$ 6.06 million $ 87,132
Apr 24, 11 PM $ 0.0000146
-1.33%
$ 6 million $ 86,048
Apr 24, 10 PM $ 0.0000148
-0.17%
$ 6.08 million $ 85,451
Apr 24, 9 PM $ 0.0000148
-4.98%
$ 6.09 million $ 89,775
Apr 24, 8 PM $ 0.0000156
+0.04%
$ 6.41 million $ 88,777
Apr 24, 7 PM $ 0.0000156
+0.34%
$ 6.4 million $ 88,257
Apr 24, 6 PM $ 0.0000155
+0.02%
$ 6.38 million $ 88,383
Apr 24, 5 PM $ 0.0000155
-0.39%
$ 6.38 million $ 88,313
Apr 24, 4 PM $ 0.0000156
+1.32%
$ 6.41 million $ 88,320
Apr 24, 3 PM $ 0.0000154
-7.31%
$ 6.33 million $ 73,592
Apr 24, 2 PM $ 0.0000166
-0.04%
$ 6.83 million $ 71,607
Apr 24, 1 PM $ 0.0000166
+6.03%
$ 6.83 million $ 77,619
Apr 24, 12 PM $ 0.0000157
-0.61%
$ 6.44 million $ 77,322
Apr 24, 11 AM $ 0.0000158
-5.15%
$ 6.48 million $ 80,321
Apr 24, 10 AM $ 0.0000166
+0.05%
$ 6.83 million $ 80,427
Apr 24, 9 AM $ 0.0000166
-0.40%
$ 6.82 million $ 79,907
Apr 24, 8 AM $ 0.0000167
+2.91%
$ 6.85 million $ 79,831
Apr 24, 7 AM $ 0.0000162
+0.28%
$ 6.66 million $ 39,741
Apr 24, 6 AM $ 0.0000162
-0.01%
$ 6.64 million $ 40,967
Apr 24, 5 AM $ 0.0000161
+2.82%
$ 6.64 million $ 82,234
Apr 24, 4 AM $ 0.0000157
-5.98%
$ 6.46 million $ 86,521
Apr 24, 3 AM $ 0.0000167
+2.17%
$ 6.87 million $ 86,401
Apr 24, 2 AM $ 0.0000163
+2.43%
$ 6.72 million $ 46,661
Apr 24, 1 AM $ 0.000016
-0.29%
$ 6.56 million $ 85,039
Apr 24, 12 AM $ 0.000016
-4.98%
$ 6.58 million $ 87,805
Apr 23, 11 PM $ 0.0000168
+0.05%
$ 6.93 million $ 91,329
Apr 23, 10 PM $ 0.0000168
+4.96%
$ 6.92 million $ 95,905
Apr 23, 9 PM $ 0.000016
-0.40%
$ 6.59 million $ 96,697
Apr 23, 8 PM $ 0.0000161
-4.63%
$ 6.62 million $ 94,482
Apr 23, 7 PM $ 0.0000169
+2.53%
$ 6.94 million $ 97,389
Apr 23, 6 PM $ 0.0000165
-1.90%
$ 6.77 million $ 60,616
Apr 23, 5 PM $ 0.0000168
-0.99%
$ 6.9 million $ 102,940
Apr 23, 4 PM $ 0.000017
-1.35%
$ 6.97 million $ 117,629
Apr 23, 3 PM $ 0.0000172
+2.65%
$ 7.07 million $ 191,072
Apr 23, 2 PM $ 0.0000167
+2.47%
$ 6.88 million $ 190,837
Apr 23, 1 PM $ 0.0000163
-0.29%
$ 6.72 million $ 205,785