GameStop Historical Data

GME Page 45
Download
Date Close Price change Market cap Trading volume
May 10, 8 PM $ 0.0000165
-0.94%
$ 6.77 million $ 103,017
May 10, 7 PM $ 0.0000166
+1.14%
$ 6.84 million $ 100,601
May 10, 6 PM $ 0.0000164
+0.01%
$ 6.76 million $ 98,357
May 10, 5 PM $ 0.0000164
-2.58%
$ 6.76 million $ 98,750
May 10, 4 PM $ 0.0000169
+2.76%
$ 6.93 million $ 96,213
May 10, 3 PM $ 0.0000164
+1.65%
$ 6.75 million $ 68,785
May 10, 2 PM $ 0.0000161
-1.69%
$ 6.64 million $ 118,934
May 10, 1 PM $ 0.0000164
-1.16%
$ 6.75 million $ 71,294
May 10, 12 PM $ 0.0000166
+0.70%
$ 6.83 million $ 110,950
May 10, 11 AM $ 0.0000165
+1.08%
$ 6.79 million $ 108,086
May 10, 10 AM $ 0.0000163
+0.55%
$ 6.71 million $ 69,728
May 10, 9 AM $ 0.0000162
-1.91%
$ 6.68 million $ 69,718
May 10, 8 AM $ 0.0000165
-0.01%
$ 6.81 million $ 111,282
May 10, 7 AM $ 0.0000165
+1.94%
$ 6.81 million $ 109,114
May 10, 6 AM $ 0.0000162
-0.40%
$ 6.68 million $ 66,714
May 10, 5 AM $ 0.0000163
-2.34%
$ 6.7 million $ 66,264
May 10, 4 AM $ 0.0000167
+0.25%
$ 6.87 million $ 107,289
May 10, 3 AM $ 0.0000167
+0.12%
$ 6.85 million $ 107,886
May 10, 2 AM $ 0.0000166
-0.07%
$ 6.84 million $ 109,567
May 10, 1 AM $ 0.0000166
+2.30%
$ 6.85 million $ 109,504
May 10, 12 AM $ 0.0000163
-0.18%
$ 6.69 million $ 69,419
May 9, 11 PM $ 0.0000163
-0.31%
$ 6.71 million $ 71,930
May 9, 10 PM $ 0.0000164
+1.57%
$ 6.73 million $ 71,312
May 9, 9 PM $ 0.0000161
-0.77%
$ 6.62 million $ 67,536
May 9, 8 PM $ 0.0000162
-0.83%
$ 6.67 million $ 60,568
May 9, 7 PM $ 0.0000164
+0.48%
$ 6.73 million $ 101,228
May 9, 6 PM $ 0.0000163
+3.70%
$ 6.7 million $ 101,588
May 9, 5 PM $ 0.0000157
-2.20%
$ 6.46 million $ 98,986
May 9, 4 PM $ 0.0000161
+0.50%
$ 6.6 million $ 61,100
May 9, 3 PM $ 0.000016
-9.15%
$ 6.57 million $ 53,379
May 9, 2 PM $ 0.0000176
+3.24%
$ 7.23 million $ 74,699
May 9, 1 PM $ 0.000017
+0.01%
$ 7 million $ 35,020
May 9, 12 PM $ 0.000017
-0.40%
$ 7 million $ 35,466
May 9, 11 AM $ 0.0000171
+0.12%
$ 7.03 million $ 37,446
May 9, 10 AM $ 0.0000171
+3.01%
$ 7.03 million $ 38,512
May 9, 9 AM $ 0.0000166
-0.07%
$ 6.82 million $ 78,259
May 9, 8 AM $ 0.0000166
+0.02%
$ 6.82 million $ 76,919
May 9, 7 AM $ 0.0000166
-0.22%
$ 6.82 million $ 79,775
May 9, 6 AM $ 0.0000166
-0.10%
$ 6.84 million $ 80,713
May 9, 5 AM $ 0.0000166
-0.09%
$ 6.85 million $ 81,542
May 9, 4 AM $ 0.0000167
-4.74%
$ 6.85 million $ 85,516
May 9, 3 AM $ 0.0000175
+0.31%
$ 7.19 million $ 87,189
May 9, 2 AM $ 0.0000174
+2.70%
$ 7.17 million $ 87,182
May 9, 1 AM $ 0.000017
+3.69%
$ 6.98 million $ 42,576
May 9, 12 AM $ 0.0000164
+0.27%
$ 6.73 million $ 84,033
May 8, 11 PM $ 0.0000163
-0.11%
$ 6.72 million $ 81,394
May 8, 10 PM $ 0.0000164
+0.07%
$ 6.73 million $ 79,912
May 8, 9 PM $ 0.0000163
+0.89%
$ 6.72 million $ 80,338
May 8, 8 PM $ 0.0000162
+0.20%
$ 6.66 million $ 79,289
May 8, 7 PM $ 0.0000162
-0.57%
$ 6.65 million $ 78,501