GameStop Historical Data

GME Page 46
Download
Date Close Price change Market cap Trading volume
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
May 8, 6 PM $ 0.0000163
+1.57%
$ 6.69 million $ 78,293
May 8, 5 PM $ 0.000016
+1.15%
$ 6.58 million $ 78,640
May 8, 4 PM $ 0.0000158
-1.42%
$ 6.51 million $ 77,219
May 8, 3 PM $ 0.0000161
+0.54%
$ 6.6 million $ 103,014
May 8, 2 PM $ 0.000016
+1.08%
$ 6.57 million $ 101,095
May 8, 1 PM $ 0.0000158
-0.63%
$ 6.5 million $ 100,994
May 8, 12 PM $ 0.0000159
-4.53%
$ 6.54 million $ 97,056
May 8, 11 AM $ 0.0000167
+0.53%
$ 6.85 million $ 99,218
May 8, 10 AM $ 0.0000166
-0.43%
$ 6.81 million $ 101,502
May 8, 9 AM $ 0.0000166
-0.27%
$ 6.84 million $ 101,525
May 8, 8 AM $ 0.0000167
+0.26%
$ 6.86 million $ 101,641
May 8, 7 AM $ 0.0000166
+0.00%
$ 6.84 million $ 99,870
May 8, 6 AM $ 0.0000166
-0.48%
$ 6.84 million $ 99,282
May 8, 5 AM $ 0.0000167
-0.41%
$ 6.88 million $ 98,581
May 8, 4 AM $ 0.0000168
+2.36%
$ 6.9 million $ 98,525
May 8, 3 AM $ 0.0000164
-2.43%
$ 6.74 million $ 53,892
May 8, 2 AM $ 0.0000168
+0.01%
$ 6.91 million $ 96,460
May 8, 1 AM $ 0.0000168
-0.14%
$ 6.91 million $ 102,418
May 8, 12 AM $ 0.0000168
+0.04%
$ 6.91 million $ 102,813
May 7, 11 PM $ 0.0000168
+0.11%
$ 6.91 million $ 110,986
May 7, 10 PM $ 0.0000168
-0.03%
$ 6.9 million $ 111,093
May 7, 9 PM $ 0.0000168
+0.00%
$ 6.91 million $ 110,820
May 7, 8 PM $ 0.0000168
-0.09%
$ 6.9 million $ 110,714
May 7, 7 PM $ 0.0000168
+0.36%
$ 6.91 million $ 111,089
May 7, 6 PM $ 0.0000167
+0.50%
$ 6.89 million $ 108,505
May 7, 5 PM $ 0.0000167
+5.10%
$ 6.85 million $ 108,210
May 7, 4 PM $ 0.0000159
+0.95%
$ 6.52 million $ 98,842
May 7, 3 PM $ 0.0000157
+0.55%
$ 6.46 million $ 84,773
May 7, 2 PM $ 0.0000156
-1.02%
$ 6.42 million $ 83,640
May 7, 1 PM $ 0.0000158
-0.33%
$ 6.49 million $ 84,828
May 7, 12 PM $ 0.0000158
-1.17%
$ 6.51 million $ 85,878
May 7, 11 AM $ 0.000016
-0.25%
$ 6.59 million $ 97,597
May 7, 10 AM $ 0.0000161
-4.59%
$ 6.61 million $ 104,411
May 7, 9 AM $ 0.0000168
-0.44%
$ 6.92 million $ 104,389
May 7, 8 AM $ 0.0000169
+4.04%
$ 6.95 million $ 104,802
May 7, 7 AM $ 0.0000163
+0.05%
$ 6.68 million $ 110,325
May 7, 6 AM $ 0.0000162
-0.02%
$ 6.68 million $ 110,302
May 7, 5 AM $ 0.0000163
-0.23%
$ 6.69 million $ 120,695
May 7, 4 AM $ 0.0000163
-1.48%
$ 6.7 million $ 118,960
May 7, 3 AM $ 0.0000165
-1.99%
$ 6.8 million $ 84,024
May 7, 2 AM $ 0.0000169
-0.15%
$ 6.93 million $ 121,448
May 7, 1 AM $ 0.0000169
+5.78%
$ 6.94 million $ 121,371
May 7, 12 AM $ 0.000016
-0.85%
$ 6.56 million $ 110,967
May 6, 11 PM $ 0.0000161
-2.42%
$ 6.62 million $ 66,787
May 6, 10 PM $ 0.0000165
+0.19%
$ 6.78 million $ 112,508
May 6, 9 PM $ 0.0000165
-0.25%
$ 6.77 million $ 116,830
May 6, 8 PM $ 0.0000165
+2.22%
$ 6.79 million $ 117,140
May 6, 7 PM $ 0.0000161
+0.17%
$ 6.64 million $ 78,094