GameStop Historical Data

GME Page 44
Download
Date Close Price change Market cap Trading volume
May 12, 9 PM $ 0.0000161
+1.36%
$ 6.64 million $ 197,474
May 12, 8 PM $ 0.0000159
-2.31%
$ 6.55 million $ 324,465
May 12, 7 PM $ 0.0000163
+0.04%
$ 6.7 million $ 324,760
May 12, 6 PM $ 0.0000163
-0.31%
$ 6.7 million $ 325,261
May 12, 5 PM $ 0.0000163
-0.43%
$ 6.72 million $ 323,199
May 12, 4 PM $ 0.0000164
-0.43%
$ 6.75 million $ 350,189
May 12, 3 PM $ 0.0000165
-2.10%
$ 6.78 million $ 349,149
May 12, 2 PM $ 0.0000168
-4.60%
$ 6.93 million $ 303,334
May 12, 1 PM $ 0.0000177
-1.35%
$ 7.26 million $ 307,980
May 12, 12 PM $ 0.0000179
-0.66%
$ 7.36 million $ 312,867
May 12, 11 AM $ 0.000018
+0.03%
$ 7.41 million $ 311,878
May 12, 10 AM $ 0.000018
+0.67%
$ 7.41 million $ 312,648
May 12, 9 AM $ 0.0000179
-2.10%
$ 7.36 million $ 351,016
May 12, 8 AM $ 0.0000183
-0.68%
$ 7.52 million $ 353,328
May 12, 7 AM $ 0.0000184
+0.85%
$ 7.57 million $ 353,389
May 12, 6 AM $ 0.0000182
-3.23%
$ 7.51 million $ 303,102
May 12, 5 AM $ 0.0000189
-0.77%
$ 7.76 million $ 296,947
May 12, 4 AM $ 0.000019
+7.94%
$ 7.82 million $ 295,621
May 12, 3 AM $ 0.0000176
+0.95%
$ 7.24 million $ 282,528
May 12, 2 AM $ 0.0000174
+3.01%
$ 7.17 million $ 232,334
May 12, 1 AM $ 0.0000169
-3.07%
$ 6.96 million $ 261,674
May 12, 12 AM $ 0.0000175
+0.92%
$ 7.18 million $ 268,821
May 11, 11 PM $ 0.0000173
+0.66%
$ 7.12 million $ 223,649
May 11, 10 PM $ 0.0000172
-1.97%
$ 7.08 million $ 270,028
May 11, 9 PM $ 0.0000175
+3.01%
$ 7.22 million $ 269,684
May 11, 8 PM $ 0.000017
+0.21%
$ 7.01 million $ 82,492
May 11, 7 PM $ 0.000017
+0.25%
$ 6.99 million $ 83,243
May 11, 6 PM $ 0.000017
-0.20%
$ 6.97 million $ 88,081
May 11, 5 PM $ 0.000017
+0.29%
$ 6.99 million $ 88,439
May 11, 4 PM $ 0.0000169
+0.00%
$ 6.97 million $ 93,610
May 11, 3 PM $ 0.0000169
+0.60%
$ 6.97 million $ 93,167
May 11, 2 PM $ 0.0000168
-0.77%
$ 6.93 million $ 94,654
May 11, 1 PM $ 0.000017
+1.37%
$ 6.98 million $ 100,840
May 11, 12 PM $ 0.0000167
-0.28%
$ 6.88 million $ 57,507
May 11, 11 AM $ 0.0000168
+2.46%
$ 6.9 million $ 62,603
May 11, 10 AM $ 0.0000164
-2.44%
$ 6.74 million $ 62,161
May 11, 9 AM $ 0.0000168
+2.28%
$ 6.9 million $ 101,627
May 11, 8 AM $ 0.0000164
-3.90%
$ 6.75 million $ 102,142
May 11, 7 AM $ 0.0000171
-0.05%
$ 7.02 million $ 102,576
May 11, 6 AM $ 0.0000171
+4.38%
$ 7.03 million $ 103,053
May 11, 5 AM $ 0.0000164
-2.40%
$ 6.73 million $ 102,201
May 11, 4 AM $ 0.0000168
-2.15%
$ 6.9 million $ 62,815
May 11, 3 AM $ 0.0000171
-1.04%
$ 7.05 million $ 103,424
May 11, 2 AM $ 0.0000173
+4.45%
$ 7.12 million $ 101,073
May 11, 1 AM $ 0.0000166
+0.52%
$ 6.82 million $ 101,002
May 11, 12 AM $ 0.0000165
-3.27%
$ 6.79 million $ 99,803
May 10, 11 PM $ 0.0000171
+1.53%
$ 7.01 million $ 57,730
May 10, 10 PM $ 0.0000168
+2.30%
$ 6.91 million $ 93,054
May 10, 9 PM $ 0.0000164
-0.32%
$ 6.75 million $ 95,569
May 10, 8 PM $ 0.0000165
-0.94%
$ 6.77 million $ 103,017