GameStop Historical Data

GME Page 36
Download
Date Close Price change Market cap Trading volume
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
May 29, 3 AM $ 0.0000111
+0.04%
$ 4.58 million $ 63,363
May 29, 2 AM $ 0.0000111
-3.26%
$ 4.57 million $ 62,868
May 29, 1 AM $ 0.0000115
-2.94%
$ 4.73 million $ 63,157
May 29, 12 AM $ 0.0000118
+0.00%
$ 4.87 million $ 62,978
May 28, 11 PM $ 0.0000118
-0.31%
$ 4.87 million $ 63,109
May 28, 10 PM $ 0.0000119
-2.10%
$ 4.89 million $ 62,584
May 28, 9 PM $ 0.0000121
+0.61%
$ 5 million $ 48,174
May 28, 8 PM $ 0.0000121
+1.14%
$ 4.97 million $ 48,367
May 28, 7 PM $ 0.0000119
-0.29%
$ 4.91 million $ 65,619
May 28, 6 PM $ 0.000012
+0.17%
$ 4.93 million $ 65,767
May 28, 5 PM $ 0.000012
+7.55%
$ 4.92 million $ 64,837
May 28, 4 PM $ 0.0000111
+0.49%
$ 4.58 million $ 63,673
May 28, 3 PM $ 0.0000111
-5.26%
$ 4.55 million $ 62,951
May 28, 2 PM $ 0.0000117
+0.14%
$ 4.8 million $ 69,046
May 28, 1 PM $ 0.0000117
+5.16%
$ 4.8 million $ 70,799
May 28, 12 PM $ 0.0000111
-0.07%
$ 4.56 million $ 69,237
May 28, 11 AM $ 0.0000111
-4.96%
$ 4.57 million $ 68,774
May 28, 10 AM $ 0.0000117
-0.28%
$ 4.8 million $ 70,434
May 28, 9 AM $ 0.0000117
-0.15%
$ 4.82 million $ 69,823
May 28, 8 AM $ 0.0000117
+0.33%
$ 4.83 million $ 71,306
May 28, 7 AM $ 0.0000117
+0.82%
$ 4.81 million $ 76,219
May 28, 6 AM $ 0.0000116
+0.13%
$ 4.77 million $ 85,158
May 28, 5 AM $ 0.0000116
-0.55%
$ 4.77 million $ 85,569
May 28, 4 AM $ 0.0000116
+1.06%
$ 4.79 million $ 86,190
May 28, 3 AM $ 0.0000115
-1.21%
$ 4.74 million $ 77,309
May 28, 2 AM $ 0.0000117
-0.17%
$ 4.8 million $ 78,083
May 28, 1 AM $ 0.0000117
-5.04%
$ 4.81 million $ 79,698
May 28, 12 AM $ 0.0000123
+0.10%
$ 5.06 million $ 79,850
May 27, 11 PM $ 0.0000123
+4.83%
$ 5.06 million $ 83,078
May 27, 10 PM $ 0.0000117
+0.28%
$ 4.82 million $ 83,458
May 27, 9 PM $ 0.0000117
-2.34%
$ 4.81 million $ 83,154
May 27, 8 PM $ 0.000012
+0.23%
$ 4.93 million $ 83,236
May 27, 7 PM $ 0.0000119
-4.82%
$ 4.91 million $ 85,673
May 27, 6 PM $ 0.0000126
+0.18%
$ 5.16 million $ 85,368
May 27, 5 PM $ 0.0000125
-1.72%
$ 5.15 million $ 85,607
May 27, 4 PM $ 0.0000127
-0.34%
$ 5.24 million $ 87,789
May 27, 3 PM $ 0.0000128
+5.84%
$ 5.26 million $ 84,946
May 27, 2 PM $ 0.0000121
+0.74%
$ 4.97 million $ 82,245
May 27, 1 PM $ 0.000012
-0.33%
$ 4.94 million $ 84,072
May 27, 12 PM $ 0.000012
-0.89%
$ 4.95 million $ 85,454
May 27, 11 AM $ 0.0000122
-0.36%
$ 5 million $ 85,684
May 27, 10 AM $ 0.0000122
-4.42%
$ 5.02 million $ 95,903
May 27, 9 AM $ 0.0000128
-0.34%
$ 5.24 million $ 96,156
May 27, 8 AM $ 0.0000128
+2.74%
$ 5.26 million $ 95,381
May 27, 6 AM $ 0.0000136
+2.64%
$ 5.58 million $ 38,140
May 27, 5 AM $ 0.0000132
+2.72%
$ 5.44 million $ 82,705
May 27, 4 AM $ 0.0000129
-0.14%
$ 5.29 million $ 43,122
May 27, 3 AM $ 0.0000129
+3.27%
$ 5.3 million $ 82,132