GameStop Historical Data

GME Page 31
Download
Date Close Price change Market cap Trading volume
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
Apr 23, 12 PM $ 0.0000164
-0.10%
$ 6.74 million $ 205,761
Apr 23, 11 AM $ 0.0000164
+2.04%
$ 6.75 million $ 205,897
Apr 23, 10 AM $ 0.0000161
+0.53%
$ 6.61 million $ 202,561
Apr 23, 9 AM $ 0.000016
+0.62%
$ 6.58 million $ 159,689
Apr 23, 8 AM $ 0.0000159
-0.66%
$ 6.54 million $ 207,253
Apr 23, 7 AM $ 0.000016
-0.95%
$ 6.58 million $ 207,120
Apr 23, 6 AM $ 0.0000162
-1.29%
$ 6.64 million $ 231,050
Apr 23, 5 AM $ 0.0000164
-0.40%
$ 6.73 million $ 201,501
Apr 23, 4 AM $ 0.0000164
-1.24%
$ 6.76 million $ 249,741
Apr 23, 3 AM $ 0.0000166
-1.52%
$ 6.84 million $ 258,550
Apr 23, 2 AM $ 0.0000169
-0.36%
$ 6.95 million $ 259,823
Apr 23, 1 AM $ 0.000017
+1.23%
$ 6.97 million $ 261,046
Apr 23, 12 AM $ 0.0000167
-2.66%
$ 6.89 million $ 216,922
Apr 22, 11 PM $ 0.0000172
+0.78%
$ 7.08 million $ 260,119
Apr 22, 10 PM $ 0.0000171
-0.79%
$ 7.02 million $ 256,270
Apr 22, 9 PM $ 0.0000172
+0.14%
$ 7.08 million $ 254,886
Apr 22, 8 PM $ 0.0000172
+0.12%
$ 7.07 million $ 255,340
Apr 22, 7 PM $ 0.0000172
-0.34%
$ 7.06 million $ 252,745
Apr 22, 6 PM $ 0.0000172
-0.91%
$ 7.08 million $ 210,113
Apr 22, 5 PM $ 0.0000174
-3.17%
$ 7.15 million $ 249,801
Apr 22, 4 PM $ 0.000018
+5.10%
$ 7.38 million $ 201,546
Apr 22, 3 PM $ 0.0000171
-3.43%
$ 7.03 million $ 204,267
Apr 22, 2 PM $ 0.0000177
+8.44%
$ 7.28 million $ 194,828
Apr 22, 1 PM $ 0.0000162
+3.35%
$ 6.68 million $ 105,901
Apr 22, 12 PM $ 0.0000157
+0.07%
$ 6.46 million $ 143,386
Apr 22, 11 AM $ 0.0000157
-3.14%
$ 6.46 million $ 148,145
Apr 22, 10 AM $ 0.0000162
+0.19%
$ 6.67 million $ 148,288
Apr 22, 9 AM $ 0.0000162
+2.82%
$ 6.65 million $ 147,526
Apr 22, 8 AM $ 0.0000157
-1.74%
$ 6.47 million $ 141,911
Apr 22, 7 AM $ 0.000016
-3.88%
$ 6.58 million $ 140,304
Apr 22, 6 AM $ 0.0000167
+5.49%
$ 6.85 million $ 97,872
Apr 22, 5 AM $ 0.0000158
+3.00%
$ 6.49 million $ 118,408
Apr 22, 4 AM $ 0.0000153
-2.04%
$ 6.3 million $ 104,608
Apr 22, 3 AM $ 0.0000156
-0.03%
$ 6.43 million $ 99,103
Apr 22, 2 AM $ 0.0000157
-2.92%
$ 6.44 million $ 99,640
Apr 22, 1 AM $ 0.0000161
+1.87%
$ 6.63 million $ 107,682
Apr 22, 12 AM $ 0.0000158
+2.13%
$ 6.51 million $ 68,518
Apr 21, 11 PM $ 0.0000155
+0.84%
$ 6.38 million $ 106,383
Apr 21, 10 PM $ 0.0000154
-0.55%
$ 6.33 million $ 106,729
Apr 21, 9 PM $ 0.0000155
+0.25%
$ 6.36 million $ 107,721
Apr 21, 8 PM $ 0.0000154
-2.26%
$ 6.35 million $ 68,064
Apr 21, 7 PM $ 0.0000158
+2.47%
$ 6.51 million $ 67,452
Apr 21, 6 PM $ 0.0000154
+0.14%
$ 6.35 million $ 110,353
Apr 21, 5 PM $ 0.0000154
-0.60%
$ 6.35 million $ 110,608
Apr 21, 4 PM $ 0.0000155
+0.04%
$ 6.39 million $ 116,957
Apr 21, 3 PM $ 0.0000155
+1.16%
$ 6.38 million $ 110,118
Apr 21, 2 PM $ 0.0000153
+0.91%
$ 6.31 million $ 106,294
Apr 21, 1 PM $ 0.0000152
-3.13%
$ 6.25 million $ 106,709