GameStop Historical Data

GME Page 42
Download
Date Close Price change Market cap Trading volume
May 16, 10 PM $ 0.0000136
-0.17%
$ 5.59 million $ 76,085
May 16, 9 PM $ 0.0000136
-0.17%
$ 5.6 million $ 76,351
May 16, 8 PM $ 0.0000136
+0.29%
$ 5.61 million $ 76,741
May 16, 7 PM $ 0.0000136
-0.09%
$ 5.59 million $ 79,648
May 16, 6 PM $ 0.0000136
+0.11%
$ 5.6 million $ 81,323
May 16, 5 PM $ 0.0000136
+0.24%
$ 5.59 million $ 81,242
May 16, 4 PM $ 0.0000136
+4.63%
$ 5.58 million $ 79,813
May 16, 3 PM $ 0.000013
-0.11%
$ 5.33 million $ 82,489
May 16, 2 PM $ 0.000013
-2.31%
$ 5.34 million $ 83,341
May 16, 1 PM $ 0.0000133
-0.05%
$ 5.46 million $ 46,224
May 16, 12 PM $ 0.0000133
+0.11%
$ 5.47 million $ 47,209
May 16, 11 AM $ 0.0000133
+2.96%
$ 5.46 million $ 45,909
May 16, 10 AM $ 0.0000129
-1.03%
$ 5.3 million $ 83,714
May 16, 9 AM $ 0.000013
-9.35%
$ 5.36 million $ 83,920
May 16, 8 AM $ 0.0000144
-0.12%
$ 5.91 million $ 79,953
May 16, 7 AM $ 0.0000144
-0.88%
$ 5.92 million $ 79,333
May 16, 6 AM $ 0.0000145
-0.36%
$ 5.97 million $ 77,068
May 16, 5 AM $ 0.0000146
-0.06%
$ 5.99 million $ 79,014
May 16, 4 AM $ 0.0000146
-0.46%
$ 6 million $ 73,253
May 16, 3 AM $ 0.0000146
+0.35%
$ 6.02 million $ 75,126
May 16, 2 AM $ 0.0000146
+0.24%
$ 6 million $ 75,284
May 16, 1 AM $ 0.0000146
+2.57%
$ 5.99 million $ 77,240
May 16, 12 AM $ 0.0000142
+0.12%
$ 5.84 million $ 40,271
May 15, 11 PM $ 0.0000142
-2.83%
$ 5.83 million $ 40,376
May 15, 10 PM $ 0.0000146
-0.12%
$ 6 million $ 79,609
May 15, 9 PM $ 0.0000146
+3.27%
$ 6.01 million $ 79,090
May 15, 8 PM $ 0.0000141
+3.85%
$ 5.82 million $ 41,114
May 15, 7 PM $ 0.0000136
-0.24%
$ 5.6 million $ 76,499
May 15, 6 PM $ 0.0000137
-2.87%
$ 5.62 million $ 77,210
May 15, 5 PM $ 0.0000141
+3.12%
$ 5.79 million $ 38,948
May 15, 4 PM $ 0.0000137
+0.97%
$ 5.62 million $ 76,979
May 15, 3 PM $ 0.0000135
+0.37%
$ 5.56 million $ 75,021
May 15, 2 PM $ 0.0000135
-0.06%
$ 5.54 million $ 75,257
May 15, 1 PM $ 0.0000135
-6.37%
$ 5.55 million $ 75,598
May 15, 12 PM $ 0.0000144
-0.35%
$ 5.93 million $ 34,179
May 15, 11 AM $ 0.0000145
-0.15%
$ 5.95 million $ 34,454
May 15, 10 AM $ 0.0000145
-2.52%
$ 5.96 million $ 34,339
May 15, 9 AM $ 0.0000149
-0.99%
$ 6.11 million $ 74,193
May 15, 8 AM $ 0.000015
+7.00%
$ 6.17 million $ 72,242
May 15, 7 AM $ 0.000014
-3.47%
$ 5.77 million $ 70,728
May 15, 6 AM $ 0.0000145
-0.08%
$ 5.98 million $ 30,768
May 15, 5 AM $ 0.0000145
-4.17%
$ 5.98 million $ 29,028
May 15, 4 AM $ 0.0000152
+2.96%
$ 6.24 million $ 69,240
May 15, 3 AM $ 0.0000147
-3.69%
$ 6.06 million $ 26,753
May 15, 2 AM $ 0.0000153
-1.24%
$ 6.3 million $ 70,855
May 15, 1 AM $ 0.0000155
+7.45%
$ 6.38 million $ 68,313
May 15, 12 AM $ 0.0000144
-3.75%
$ 5.94 million $ 66,892
May 14, 11 PM $ 0.000015
-3.73%
$ 6.17 million $ 25,919
May 14, 10 PM $ 0.0000156
+0.29%
$ 6.41 million $ 68,077
May 14, 9 PM $ 0.0000155
+0.06%
$ 6.39 million $ 67,729