GameStop Historical Data

GME Page 38
Download
Date Close Price change Market cap Trading volume
May 25, 1 AM $ 0.0000124
-4.49%
$ 5.1 million $ 83,693
May 25, 12 AM $ 0.000013
+0.38%
$ 5.34 million $ 85,705
May 24, 11 PM $ 0.0000129
+5.26%
$ 5.32 million $ 49,120
May 24, 10 PM $ 0.0000123
+0.57%
$ 5.05 million $ 84,538
May 24, 9 PM $ 0.0000122
-0.92%
$ 5.03 million $ 85,834
May 24, 8 PM $ 0.0000123
-0.45%
$ 5.07 million $ 91,329
May 24, 7 PM $ 0.0000124
-0.46%
$ 5.09 million $ 92,191
May 24, 6 PM $ 0.0000124
-0.12%
$ 5.12 million $ 93,680
May 24, 5 PM $ 0.0000125
+0.38%
$ 5.13 million $ 93,182
May 24, 4 PM $ 0.0000124
+0.11%
$ 5.11 million $ 92,254
May 24, 3 PM $ 0.0000124
+0.18%
$ 5.1 million $ 91,809
May 24, 2 PM $ 0.0000124
-0.63%
$ 5.09 million $ 91,497
May 24, 1 PM $ 0.0000125
-5.47%
$ 5.13 million $ 91,600
May 24, 12 PM $ 0.0000132
-0.44%
$ 5.42 million $ 92,958
May 24, 11 AM $ 0.0000132
+0.14%
$ 5.45 million $ 93,141
May 24, 10 AM $ 0.0000132
+0.11%
$ 5.44 million $ 92,354
May 24, 9 AM $ 0.0000132
-2.46%
$ 5.43 million $ 91,675
May 24, 8 AM $ 0.0000135
+1.34%
$ 5.57 million $ 89,155
May 24, 7 AM $ 0.0000134
-0.88%
$ 5.5 million $ 88,092
May 24, 6 AM $ 0.0000135
+4.77%
$ 5.54 million $ 82,964
May 24, 5 AM $ 0.0000129
-0.80%
$ 5.29 million $ 78,046
May 24, 4 AM $ 0.000013
+0.05%
$ 5.33 million $ 77,238
May 24, 3 AM $ 0.000013
+0.09%
$ 5.33 million $ 77,273
May 24, 2 AM $ 0.0000129
+1.21%
$ 5.33 million $ 76,806
May 24, 1 AM $ 0.0000128
-0.07%
$ 5.25 million $ 69,788
May 24, 12 AM $ 0.0000128
+0.51%
$ 5.26 million $ 68,446
May 23, 11 PM $ 0.0000127
-6.51%
$ 5.23 million $ 60,413
May 23, 10 PM $ 0.0000136
-1.05%
$ 5.59 million $ 65,000
May 23, 9 PM $ 0.0000137
+5.51%
$ 5.65 million $ 59,676
May 23, 8 PM $ 0.000013
-1.37%
$ 5.36 million $ 22,792
May 23, 7 PM $ 0.0000132
+0.15%
$ 5.43 million $ 60,995
May 23, 6 PM $ 0.0000132
+8.49%
$ 5.42 million $ 61,705
May 23, 5 PM $ 0.0000122
-0.12%
$ 5 million $ 61,544
May 23, 4 PM $ 0.0000122
-6.25%
$ 5.01 million $ 64,808
May 23, 3 PM $ 0.000013
+0.51%
$ 5.34 million $ 64,570
May 23, 2 PM $ 0.0000129
+7.30%
$ 5.31 million $ 67,936
May 23, 1 PM $ 0.000012
-2.75%
$ 4.95 million $ 67,122
May 23, 12 PM $ 0.0000124
-0.02%
$ 5.09 million $ 30,319
May 23, 11 AM $ 0.0000124
-0.10%
$ 5.09 million $ 31,012
May 23, 10 AM $ 0.0000124
-3.05%
$ 5.1 million $ 32,235
May 23, 9 AM $ 0.0000128
+0.27%
$ 5.26 million $ 69,422
May 23, 8 AM $ 0.0000127
+0.23%
$ 5.24 million $ 69,678
May 23, 7 AM $ 0.0000127
-2.07%
$ 5.23 million $ 70,722
May 23, 6 AM $ 0.000013
-0.14%
$ 5.34 million $ 71,608
May 23, 5 AM $ 0.000013
-0.06%
$ 5.35 million $ 72,692
May 23, 4 AM $ 0.000013
-0.14%
$ 5.35 million $ 73,937
May 23, 3 AM $ 0.000013
+6.59%
$ 5.36 million $ 37,485
May 23, 2 AM $ 0.0000122
-0.52%
$ 5.03 million $ 73,219
May 23, 1 AM $ 0.0000123
-5.14%
$ 5.06 million $ 75,711
May 23, 12 AM $ 0.000013
-0.35%
$ 5.33 million $ 75,285