GameStop Historical Data

GME Page 4
Download
Date Close Price change Market cap Trading volume
Apr 16, 8 PM $ 0.0000143
+0.88%
$ 5.9 million $ 99,093
Apr 16, 7 PM $ 0.0000142
+5.02%
$ 5.84 million $ 98,207
Apr 16, 6 PM $ 0.0000135
+0.98%
$ 5.57 million $ 98,051
Apr 16, 5 PM $ 0.0000134
+0.05%
$ 5.51 million $ 97,823
Apr 16, 4 PM $ 0.0000134
-0.20%
$ 5.51 million $ 96,405
Apr 16, 3 PM $ 0.0000134
+0.50%
$ 5.53 million $ 98,374
Apr 16, 2 PM $ 0.0000134
-0.74%
$ 5.5 million $ 99,805
Apr 16, 1 PM $ 0.0000135
-2.31%
$ 5.54 million $ 99,918
Apr 16, 12 PM $ 0.0000138
+0.19%
$ 5.67 million $ 62,738
Apr 16, 11 AM $ 0.0000138
-0.01%
$ 5.66 million $ 63,625
Apr 16, 10 AM $ 0.0000138
-9.85%
$ 5.67 million $ 62,608
Apr 16, 9 AM $ 0.0000153
+5.94%
$ 6.28 million $ 81,500
Apr 16, 8 AM $ 0.0000144
+0.68%
$ 5.93 million $ 81,931
Apr 16, 7 AM $ 0.0000143
-0.46%
$ 5.89 million $ 81,903
Apr 16, 6 AM $ 0.0000144
+0.04%
$ 5.92 million $ 82,123
Apr 16, 5 AM $ 0.0000144
-5.68%
$ 5.92 million $ 82,892
Apr 16, 4 AM $ 0.0000153
+2.80%
$ 6.27 million $ 82,582
Apr 16, 3 AM $ 0.0000148
+2.63%
$ 6.1 million $ 40,745
Apr 16, 2 AM $ 0.0000145
-2.45%
$ 5.95 million $ 83,878
Apr 16, 1 AM $ 0.0000148
-0.59%
$ 6.1 million $ 43,253
Apr 16, 12 AM $ 0.0000149
-3.08%
$ 6.14 million $ 42,468
Apr 15, 11 PM $ 0.0000154
+6.21%
$ 6.33 million $ 81,597
Apr 15, 10 PM $ 0.0000144
+0.27%
$ 5.93 million $ 82,073
Apr 15, 9 PM $ 0.0000144
+0.17%
$ 5.92 million $ 81,527
Apr 15, 8 PM $ 0.0000144
-0.46%
$ 5.9 million $ 80,617
Apr 15, 7 PM $ 0.0000144
+0.69%
$ 5.93 million $ 80,975
Apr 15, 6 PM $ 0.0000143
-5.25%
$ 5.89 million $ 81,363
Apr 15, 5 PM $ 0.0000151
+0.34%
$ 6.22 million $ 81,969
Apr 15, 4 PM $ 0.0000151
+5.51%
$ 6.2 million $ 81,367
Apr 15, 3 PM $ 0.0000143
-1.14%
$ 5.88 million $ 84,224
Apr 15, 2 PM $ 0.0000144
-0.23%
$ 5.94 million $ 101,928
Apr 15, 1 PM $ 0.0000145
-0.70%
$ 5.95 million $ 132,430
Apr 15, 12 PM $ 0.0000146
-3.46%
$ 6 million $ 131,512
Apr 15, 11 AM $ 0.0000151
+0.25%
$ 6.21 million $ 134,873
Apr 15, 10 AM $ 0.0000151
-0.57%
$ 6.2 million $ 133,511
Apr 15, 9 AM $ 0.0000152
-0.09%
$ 6.23 million $ 138,332
Apr 15, 8 AM $ 0.0000152
+0.77%
$ 6.24 million $ 138,534
Apr 15, 7 AM $ 0.0000151
-0.21%
$ 6.19 million $ 138,409
Apr 15, 6 AM $ 0.0000151
-0.08%
$ 6.2 million $ 139,658
Apr 15, 5 AM $ 0.0000151
-0.16%
$ 6.21 million $ 137,131
Apr 15, 4 AM $ 0.0000151
+0.43%
$ 6.22 million $ 137,055
Apr 15, 3 AM $ 0.000015
+0.31%
$ 6.19 million $ 136,053
Apr 15, 2 AM $ 0.000015
+3.80%
$ 6.17 million $ 137,656
Apr 15, 1 AM $ 0.0000145
+0.53%
$ 5.94 million $ 135,871
Apr 15, 12 AM $ 0.0000144
-0.01%
$ 5.91 million $ 134,669
Apr 14, 11 PM $ 0.0000144
+0.10%
$ 5.91 million $ 135,429
Apr 14, 10 PM $ 0.0000144
-0.33%
$ 5.91 million $ 143,929
Apr 14, 9 PM $ 0.0000144
-3.54%
$ 5.93 million $ 145,894
Apr 14, 8 PM $ 0.0000149
-0.23%
$ 6.15 million $ 145,378
Apr 14, 7 PM $ 0.000015
+0.30%
$ 6.16 million $ 145,511