GameStop Historical Data

GME Page 37
Download
Date Close Price change Market cap Trading volume
May 27, 2 AM $ 0.0000125
-3.02%
$ 5.13 million $ 82,502
May 27, 1 AM $ 0.0000129
+2.66%
$ 5.29 million $ 42,866
May 27, 12 AM $ 0.0000125
-2.40%
$ 5.16 million $ 82,753
May 26, 11 PM $ 0.0000128
+3.24%
$ 5.28 million $ 86,288
May 26, 10 PM $ 0.0000124
-0.58%
$ 5.12 million $ 86,405
May 26, 9 PM $ 0.0000125
-5.96%
$ 5.15 million $ 87,055
May 26, 8 PM $ 0.0000133
-0.36%
$ 5.47 million $ 86,991
May 26, 7 PM $ 0.0000134
+0.28%
$ 5.49 million $ 87,230
May 26, 6 PM $ 0.0000133
-0.22%
$ 5.48 million $ 87,112
May 26, 5 PM $ 0.0000133
+4.88%
$ 5.49 million $ 89,114
May 26, 4 PM $ 0.0000127
+0.10%
$ 5.23 million $ 87,723
May 26, 3 PM $ 0.0000127
-1.72%
$ 5.23 million $ 86,541
May 26, 2 PM $ 0.0000129
-0.20%
$ 5.32 million $ 86,615
May 26, 1 PM $ 0.000013
-1.50%
$ 5.33 million $ 87,828
May 26, 12 PM $ 0.0000132
+0.03%
$ 5.41 million $ 82,364
May 26, 11 AM $ 0.0000132
+3.20%
$ 5.41 million $ 85,309
May 26, 10 AM $ 0.0000127
-1.68%
$ 5.24 million $ 74,569
May 26, 9 AM $ 0.000013
-3.39%
$ 5.33 million $ 36,759
May 26, 8 AM $ 0.0000134
+0.12%
$ 5.52 million $ 76,956
May 26, 7 AM $ 0.0000134
+0.14%
$ 5.51 million $ 76,498
May 26, 6 AM $ 0.0000134
+0.18%
$ 5.5 million $ 76,848
May 26, 5 AM $ 0.0000134
+0.12%
$ 5.5 million $ 76,203
May 26, 4 AM $ 0.0000133
+0.25%
$ 5.49 million $ 76,158
May 26, 3 AM $ 0.0000133
+0.31%
$ 5.47 million $ 75,434
May 26, 2 AM $ 0.0000133
-0.37%
$ 5.46 million $ 76,339
May 26, 1 AM $ 0.0000133
+6.10%
$ 5.48 million $ 76,857
May 26, 12 AM $ 0.0000126
-0.62%
$ 5.16 million $ 75,762
May 25, 11 PM $ 0.0000126
-4.87%
$ 5.2 million $ 74,600
May 25, 10 PM $ 0.0000133
-0.03%
$ 5.46 million $ 75,247
May 25, 9 PM $ 0.0000133
+0.05%
$ 5.46 million $ 76,157
May 25, 8 PM $ 0.0000133
+0.14%
$ 5.47 million $ 73,179
May 25, 7 PM $ 0.0000133
-0.03%
$ 5.46 million $ 71,077
May 25, 6 PM $ 0.0000133
+0.52%
$ 5.46 million $ 70,971
May 25, 5 PM $ 0.0000132
-0.40%
$ 5.43 million $ 71,156
May 25, 4 PM $ 0.0000133
+6.68%
$ 5.45 million $ 72,339
May 25, 3 PM $ 0.0000124
-0.18%
$ 5.11 million $ 72,717
May 25, 2 PM $ 0.0000124
+0.12%
$ 5.12 million $ 72,786
May 25, 1 PM $ 0.0000124
-0.37%
$ 5.11 million $ 72,248
May 25, 12 PM $ 0.0000125
+0.35%
$ 5.13 million $ 72,753
May 25, 11 AM $ 0.0000124
-2.69%
$ 5.11 million $ 70,087
May 25, 10 AM $ 0.0000128
-3.63%
$ 5.26 million $ 34,878
May 25, 9 AM $ 0.0000133
+0.32%
$ 5.45 million $ 68,133
May 25, 8 AM $ 0.0000132
-0.05%
$ 5.44 million $ 70,185
May 25, 7 AM $ 0.0000132
+0.70%
$ 5.44 million $ 69,893
May 25, 6 AM $ 0.0000131
+5.71%
$ 5.4 million $ 75,557
May 25, 5 AM $ 0.0000124
+0.28%
$ 5.11 million $ 75,659
May 25, 4 AM $ 0.0000124
+0.18%
$ 5.09 million $ 75,866
May 25, 3 AM $ 0.0000124
-0.21%
$ 5.08 million $ 75,753
May 25, 2 AM $ 0.0000124
-0.09%
$ 5.1 million $ 75,307
May 25, 1 AM $ 0.0000124
-4.49%
$ 5.1 million $ 83,693