GameStop Historical Data

GME Page 41
Download
Date Close Price change Market cap Trading volume
May 18, 11 PM $ 0.0000137
-0.56%
$ 5.64 million $ 91,676
May 18, 10 PM $ 0.0000138
+2.02%
$ 5.67 million $ 91,615
May 18, 9 PM $ 0.0000135
+4.61%
$ 5.56 million $ 85,449
May 18, 8 PM $ 0.0000129
-0.34%
$ 5.31 million $ 77,557
May 18, 7 PM $ 0.000013
+1.49%
$ 5.33 million $ 76,841
May 18, 6 PM $ 0.0000128
-1.20%
$ 5.25 million $ 75,186
May 18, 5 PM $ 0.0000129
+0.35%
$ 5.32 million $ 87,323
May 18, 4 PM $ 0.0000129
-0.87%
$ 5.3 million $ 85,795
May 18, 3 PM $ 0.000013
-0.23%
$ 5.34 million $ 85,352
May 18, 2 PM $ 0.000013
-4.08%
$ 5.36 million $ 85,500
May 18, 1 PM $ 0.0000136
+5.01%
$ 5.59 million $ 76,374
May 18, 12 PM $ 0.0000129
+0.75%
$ 5.32 million $ 76,549
May 18, 11 AM $ 0.0000128
-4.05%
$ 5.28 million $ 76,126
May 18, 10 AM $ 0.0000134
-0.03%
$ 5.5 million $ 77,329
May 18, 9 AM $ 0.0000134
+4.94%
$ 5.51 million $ 76,635
May 18, 8 AM $ 0.0000128
-2.54%
$ 5.25 million $ 76,802
May 18, 7 AM $ 0.0000131
+0.09%
$ 5.39 million $ 41,789
May 18, 6 AM $ 0.0000131
-0.02%
$ 5.38 million $ 50,799
May 18, 5 AM $ 0.0000131
+0.01%
$ 5.38 million $ 50,315
May 18, 4 AM $ 0.0000131
-0.40%
$ 5.38 million $ 49,433
May 18, 3 AM $ 0.0000131
+2.69%
$ 5.4 million $ 48,684
May 18, 2 AM $ 0.0000128
-0.39%
$ 5.26 million $ 84,774
May 18, 1 AM $ 0.0000128
+0.49%
$ 5.28 million $ 84,841
May 18, 12 AM $ 0.0000128
-0.67%
$ 5.26 million $ 83,709
May 17, 11 PM $ 0.0000129
-7.04%
$ 5.29 million $ 80,282
May 17, 10 PM $ 0.0000138
-0.84%
$ 5.69 million $ 82,656
May 17, 9 PM $ 0.000014
+2.66%
$ 5.74 million $ 81,818
May 17, 8 PM $ 0.0000136
-0.16%
$ 5.59 million $ 44,123
May 17, 7 PM $ 0.0000136
+0.12%
$ 5.6 million $ 44,228
May 17, 6 PM $ 0.0000136
+1.41%
$ 5.6 million $ 41,819
May 17, 5 PM $ 0.0000134
+0.02%
$ 5.52 million $ 28,940
May 17, 4 PM $ 0.0000134
-3.16%
$ 5.52 million $ 29,353
May 17, 3 PM $ 0.0000139
-0.17%
$ 5.7 million $ 68,166
May 17, 2 PM $ 0.0000139
+0.13%
$ 5.71 million $ 68,078
May 17, 1 PM $ 0.0000139
+0.24%
$ 5.7 million $ 68,877
May 17, 12 PM $ 0.0000138
-0.24%
$ 5.69 million $ 71,032
May 17, 11 AM $ 0.0000139
-0.60%
$ 5.7 million $ 70,240
May 17, 10 AM $ 0.000014
+0.08%
$ 5.74 million $ 69,309
May 17, 9 AM $ 0.0000139
+6.29%
$ 5.74 million $ 69,710
May 17, 8 AM $ 0.0000131
+0.05%
$ 5.4 million $ 77,530
May 17, 7 AM $ 0.0000131
+1.00%
$ 5.4 million $ 77,974
May 17, 6 AM $ 0.000013
+1.04%
$ 5.34 million $ 80,727
May 17, 5 AM $ 0.0000129
-5.51%
$ 5.29 million $ 72,498
May 17, 4 AM $ 0.0000136
+0.42%
$ 5.6 million $ 79,712
May 17, 3 AM $ 0.0000135
-0.08%
$ 5.57 million $ 79,043
May 17, 2 AM $ 0.0000136
+0.06%
$ 5.58 million $ 78,722
May 17, 1 AM $ 0.0000136
-0.49%
$ 5.57 million $ 77,243
May 17, 12 AM $ 0.0000136
+0.01%
$ 5.6 million $ 77,471
May 16, 11 PM $ 0.0000136
-0.62%
$ 5.6 million $ 76,032
May 16, 10 PM $ 0.0000136
-0.17%
$ 5.59 million $ 76,085