GameStop Historical Data

GME Page 35
Download
Date Close Price change Market cap Trading volume
May 31, 5 AM $ 0.0000114
-0.02%
$ 4.68 million $ 72,075
May 31, 4 AM $ 0.0000114
-2.61%
$ 4.68 million $ 71,544
May 31, 3 AM $ 0.0000117
-2.61%
$ 4.81 million $ 73,023
May 31, 2 AM $ 0.000012
+0.17%
$ 4.93 million $ 73,083
May 31, 1 AM $ 0.000012
+0.12%
$ 4.93 million $ 72,826
May 31, 12 AM $ 0.000012
+2.95%
$ 4.92 million $ 72,457
May 30, 11 PM $ 0.0000116
-2.61%
$ 4.78 million $ 38,387
May 30, 10 PM $ 0.0000119
-0.37%
$ 4.91 million $ 71,410
May 30, 9 PM $ 0.000012
+3.57%
$ 4.92 million $ 72,137
May 30, 8 PM $ 0.0000116
-0.50%
$ 4.75 million $ 62,044
May 30, 7 PM $ 0.0000116
+2.82%
$ 4.78 million $ 61,111
May 30, 6 PM $ 0.0000113
+3.14%
$ 4.64 million $ 60,571
May 30, 5 PM $ 0.0000109
+0.20%
$ 4.5 million $ 59,029
May 30, 4 PM $ 0.0000109
-0.42%
$ 4.49 million $ 58,870
May 30, 3 PM $ 0.000011
-3.79%
$ 4.51 million $ 58,790
May 30, 2 PM $ 0.0000114
-2.49%
$ 4.69 million $ 25,966
May 30, 1 PM $ 0.0000117
-0.80%
$ 4.81 million $ 60,775
May 30, 12 PM $ 0.0000118
+0.05%
$ 4.85 million $ 60,158
May 30, 11 AM $ 0.0000118
-0.45%
$ 4.84 million $ 59,882
May 30, 10 AM $ 0.0000118
+0.66%
$ 4.87 million $ 60,700
May 30, 9 AM $ 0.0000118
-0.05%
$ 4.83 million $ 60,577
May 30, 8 AM $ 0.0000118
+0.42%
$ 4.84 million $ 60,603
May 30, 7 AM $ 0.0000117
-0.39%
$ 4.82 million $ 60,478
May 30, 6 AM $ 0.0000118
+3.63%
$ 4.83 million $ 60,452
May 30, 5 AM $ 0.0000113
-5.23%
$ 4.67 million $ 25,102
May 30, 4 AM $ 0.000012
+0.89%
$ 4.92 million $ 69,875
May 30, 3 AM $ 0.0000119
+2.67%
$ 4.88 million $ 69,612
May 30, 2 AM $ 0.0000115
-0.06%
$ 4.75 million $ 34,464
May 30, 1 AM $ 0.0000116
+3.63%
$ 4.75 million $ 70,179
May 30, 12 AM $ 0.0000111
-0.06%
$ 4.58 million $ 69,687
May 29, 11 PM $ 0.0000112
-0.11%
$ 4.59 million $ 69,482
May 29, 10 PM $ 0.0000112
-0.60%
$ 4.59 million $ 69,200
May 29, 9 PM $ 0.0000112
+0.04%
$ 4.62 million $ 68,769
May 29, 8 PM $ 0.0000112
+3.79%
$ 4.62 million $ 67,382
May 29, 7 PM $ 0.0000108
-3.62%
$ 4.46 million $ 50,950
May 29, 6 PM $ 0.0000113
-0.52%
$ 4.63 million $ 68,326
May 29, 5 PM $ 0.0000113
-0.03%
$ 4.65 million $ 67,966
May 29, 4 PM $ 0.0000113
-5.17%
$ 4.65 million $ 68,656
May 29, 3 PM $ 0.0000119
+1.43%
$ 4.9 million $ 69,576
May 29, 2 PM $ 0.0000118
-0.74%
$ 4.84 million $ 68,545
May 29, 1 PM $ 0.0000118
-0.23%
$ 4.87 million $ 68,287
May 29, 12 PM $ 0.0000119
+7.04%
$ 4.88 million $ 68,023
May 29, 11 AM $ 0.0000111
-0.27%
$ 4.56 million $ 68,441
May 29, 10 AM $ 0.0000111
-0.49%
$ 4.58 million $ 68,404
May 29, 9 AM $ 0.0000112
+1.20%
$ 4.6 million $ 69,278
May 29, 8 AM $ 0.000011
-6.17%
$ 4.54 million $ 69,605
May 29, 7 AM $ 0.0000118
-0.25%
$ 4.84 million $ 69,443
May 29, 6 AM $ 0.0000118
+5.62%
$ 4.85 million $ 68,930
May 29, 5 AM $ 0.0000112
+0.93%
$ 4.61 million $ 68,488
May 29, 4 AM $ 0.0000111
-0.25%
$ 4.57 million $ 55,712