GameStop Historical Data

GME Page 40
Download
Date Close Price change Market cap Trading volume
May 21, 12 AM $ 0.0000131
-3.04%
$ 5.4 million $ 96,486
May 20, 11 PM $ 0.0000135
-0.30%
$ 5.57 million $ 96,368
May 20, 10 PM $ 0.0000136
-0.46%
$ 5.59 million $ 96,127
May 20, 9 PM $ 0.0000137
+3.27%
$ 5.62 million $ 94,238
May 20, 8 PM $ 0.0000132
+0.15%
$ 5.44 million $ 86,569
May 20, 7 PM $ 0.0000132
+0.22%
$ 5.43 million $ 93,730
May 20, 6 PM $ 0.0000132
-2.91%
$ 5.42 million $ 93,082
May 20, 5 PM $ 0.0000136
+2.65%
$ 5.58 million $ 89,373
May 20, 4 PM $ 0.0000132
+2.07%
$ 5.44 million $ 52,169
May 20, 3 PM $ 0.000013
+0.16%
$ 5.33 million $ 91,403
May 20, 2 PM $ 0.0000129
-1.57%
$ 5.32 million $ 90,549
May 20, 1 PM $ 0.0000131
-2.36%
$ 5.4 million $ 55,158
May 20, 12 PM $ 0.0000135
+0.38%
$ 5.53 million $ 96,219
May 20, 11 AM $ 0.0000134
+4.15%
$ 5.51 million $ 93,947
May 20, 10 AM $ 0.0000129
-1.79%
$ 5.29 million $ 93,027
May 20, 9 AM $ 0.0000131
-2.78%
$ 5.39 million $ 67,173
May 20, 8 AM $ 0.0000135
+0.83%
$ 5.54 million $ 104,165
May 20, 7 AM $ 0.0000134
+3.86%
$ 5.5 million $ 104,794
May 20, 6 AM $ 0.0000129
+0.44%
$ 5.29 million $ 104,653
May 20, 5 AM $ 0.0000128
+0.63%
$ 5.27 million $ 104,204
May 20, 4 AM $ 0.0000127
+0.60%
$ 5.23 million $ 94,655
May 20, 3 AM $ 0.0000126
-0.51%
$ 5.2 million $ 93,518
May 20, 2 AM $ 0.0000127
+0.02%
$ 5.23 million $ 93,879
May 20, 1 AM $ 0.0000127
-4.21%
$ 5.23 million $ 94,936
May 20, 12 AM $ 0.0000133
+0.24%
$ 5.46 million $ 108,318
May 19, 11 PM $ 0.0000132
+0.07%
$ 5.44 million $ 105,402
May 19, 10 PM $ 0.0000132
-0.18%
$ 5.44 million $ 105,158
May 19, 9 PM $ 0.0000133
-0.02%
$ 5.45 million $ 115,632
May 19, 8 PM $ 0.0000133
+1.54%
$ 5.45 million $ 110,813
May 19, 7 PM $ 0.0000131
+2.71%
$ 5.37 million $ 109,776
May 19, 6 PM $ 0.0000127
-0.62%
$ 5.23 million $ 101,860
May 19, 5 PM $ 0.0000128
-0.18%
$ 5.26 million $ 104,257
May 19, 4 PM $ 0.0000128
-2.49%
$ 5.27 million $ 103,202
May 19, 3 PM $ 0.0000131
+1.84%
$ 5.4 million $ 63,167
May 19, 2 PM $ 0.0000129
-0.45%
$ 5.3 million $ 107,913
May 19, 1 PM $ 0.000013
-1.72%
$ 5.33 million $ 110,607
May 19, 12 PM $ 0.0000132
-1.86%
$ 5.43 million $ 67,720
May 19, 11 AM $ 0.0000134
+0.11%
$ 5.53 million $ 107,353
May 19, 10 AM $ 0.0000134
-1.03%
$ 5.52 million $ 107,635
May 19, 9 AM $ 0.0000136
-0.73%
$ 5.58 million $ 97,347
May 19, 8 AM $ 0.0000137
+2.34%
$ 5.62 million $ 98,565
May 19, 7 AM $ 0.0000134
+1.85%
$ 5.49 million $ 57,040
May 19, 6 AM $ 0.0000131
+0.04%
$ 5.39 million $ 95,387
May 19, 5 AM $ 0.0000131
+0.16%
$ 5.39 million $ 95,388
May 19, 4 AM $ 0.0000131
-0.37%
$ 5.38 million $ 97,043
May 19, 3 AM $ 0.0000131
+0.18%
$ 5.4 million $ 97,469
May 19, 2 AM $ 0.0000131
+0.73%
$ 5.39 million $ 97,109
May 19, 1 AM $ 0.000013
-5.78%
$ 5.35 million $ 95,883
May 19, 12 AM $ 0.0000138
+0.67%
$ 5.68 million $ 85,604
May 18, 11 PM $ 0.0000137
-0.56%
$ 5.64 million $ 91,676