GameStop Historical Data

GME Page 43
Download
Date Close Price change Market cap Trading volume
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
May 14, 8 PM $ 0.0000155
-0.15%
$ 6.38 million $ 66,602
May 14, 7 PM $ 0.0000155
-0.79%
$ 6.39 million $ 67,761
May 14, 6 PM $ 0.0000157
+0.01%
$ 6.44 million $ 65,083
May 14, 5 PM $ 0.0000157
-0.07%
$ 6.45 million $ 65,808
May 14, 4 PM $ 0.0000157
+7.04%
$ 6.45 million $ 65,815
May 14, 3 PM $ 0.0000147
+0.40%
$ 6.03 million $ 65,486
May 14, 2 PM $ 0.0000146
+1.55%
$ 6.01 million $ 68,288
May 14, 1 PM $ 0.0000144
-3.52%
$ 5.91 million $ 70,410
May 14, 12 PM $ 0.0000149
-2.49%
$ 6.13 million $ 32,921
May 14, 11 AM $ 0.0000153
-1.36%
$ 6.29 million $ 71,415
May 14, 10 AM $ 0.0000155
+7.30%
$ 6.37 million $ 74,917
May 14, 9 AM $ 0.0000144
-0.51%
$ 5.94 million $ 75,126
May 14, 8 AM $ 0.0000145
-0.03%
$ 5.97 million $ 87,974
May 14, 7 AM $ 0.0000145
-0.55%
$ 5.97 million $ 92,959
May 14, 6 AM $ 0.0000146
-1.79%
$ 6.01 million $ 98,902
May 14, 5 AM $ 0.0000149
+2.48%
$ 6.12 million $ 61,658
May 14, 4 AM $ 0.0000145
+0.26%
$ 5.97 million $ 103,528
May 14, 3 AM $ 0.0000145
-0.74%
$ 5.95 million $ 105,065
May 14, 2 AM $ 0.0000146
-0.75%
$ 6 million $ 106,253
May 14, 1 AM $ 0.0000147
-3.72%
$ 6.04 million $ 109,438
May 14, 12 AM $ 0.0000153
+2.31%
$ 6.28 million $ 111,964
May 13, 11 PM $ 0.0000149
+2.09%
$ 6.14 million $ 73,496
May 13, 10 PM $ 0.0000146
+0.01%
$ 6.01 million $ 114,346
May 13, 9 PM $ 0.0000146
-0.21%
$ 6.01 million $ 115,791
May 13, 8 PM $ 0.0000146
+0.04%
$ 6.02 million $ 122,828
May 13, 7 PM $ 0.0000146
-3.81%
$ 6.02 million $ 124,339
May 13, 6 PM $ 0.0000152
+2.13%
$ 6.26 million $ 125,651
May 13, 5 PM $ 0.0000149
+0.15%
$ 6.13 million $ 89,077
May 13, 4 PM $ 0.0000149
+1.26%
$ 6.12 million $ 98,138
May 13, 3 PM $ 0.0000147
-4.87%
$ 6.04 million $ 138,281
May 13, 2 PM $ 0.0000154
-0.06%
$ 6.35 million $ 158,851
May 13, 1 PM $ 0.0000155
+0.32%
$ 6.36 million $ 160,414
May 13, 12 PM $ 0.0000155
+0.09%
$ 6.36 million $ 160,221
May 13, 11 AM $ 0.0000154
+2.56%
$ 6.35 million $ 160,978
May 13, 10 AM $ 0.0000151
-2.88%
$ 6.19 million $ 158,501
May 13, 9 AM $ 0.0000155
+4.51%
$ 6.38 million $ 117,115
May 13, 8 AM $ 0.0000148
-1.05%
$ 6.1 million $ 143,889
May 13, 7 AM $ 0.000015
-1.54%
$ 6.17 million $ 106,916
May 13, 6 AM $ 0.0000152
-2.98%
$ 6.27 million $ 118,664
May 13, 5 AM $ 0.0000157
-0.86%
$ 6.46 million $ 157,347
May 13, 4 AM $ 0.0000158
+0.86%
$ 6.51 million $ 155,835
May 13, 3 AM $ 0.0000157
-0.16%
$ 6.46 million $ 182,299
May 13, 2 AM $ 0.0000157
-0.45%
$ 6.47 million $ 148,021
May 13, 1 AM $ 0.0000158
+1.78%
$ 6.5 million $ 154,443
May 13, 12 AM $ 0.0000155
-1.25%
$ 6.38 million $ 188,785
May 12, 11 PM $ 0.0000157
-2.68%
$ 6.46 million $ 152,618
May 12, 10 PM $ 0.0000162
+0.09%
$ 6.64 million $ 192,010
May 12, 9 PM $ 0.0000161
+1.36%
$ 6.64 million $ 197,474