GameStop Historical Data

GME Page 48
Download
Date Close Price change Market cap Trading volume
May 4, 8 PM $ 0.0000175
-2.03%
$ 7.19 million $ 343,459
May 4, 7 PM $ 0.0000179
+0.12%
$ 7.34 million $ 343,981
May 4, 6 PM $ 0.0000178
-0.12%
$ 7.33 million $ 386,058
May 4, 5 PM $ 0.0000178
-1.38%
$ 7.34 million $ 386,602
May 4, 4 PM $ 0.0000181
-1.37%
$ 7.44 million $ 351,484
May 4, 3 PM $ 0.0000184
-3.36%
$ 7.55 million $ 384,725
May 4, 2 PM $ 0.000019
+0.18%
$ 7.81 million $ 332,684
May 4, 1 PM $ 0.000019
+2.86%
$ 7.8 million $ 320,661
May 4, 12 PM $ 0.0000183
+3.40%
$ 7.54 million $ 286,463
May 4, 11 AM $ 0.0000177
-5.91%
$ 7.3 million $ 281,788
May 4, 10 AM $ 0.0000189
-7.85%
$ 7.76 million $ 274,349
May 4, 9 AM $ 0.0000205
+2.35%
$ 8.41 million $ 262,524
May 4, 8 AM $ 0.00002
--%
$ 8.21 million $ 237,339
May 4, 7 AM $ 0.0000229
+8.07%
$ 9.42 million $ 45,060
May 4, 6 AM $ 0.0000212
-3.01%
$ 8.72 million $ 243,354
May 4, 5 AM $ 0.0000218
-1.41%
$ 8.99 million $ 241,632
May 4, 4 AM $ 0.0000222
-3.26%
$ 9.12 million $ 195,719
May 4, 3 AM $ 0.0000228
+5.29%
$ 9.39 million $ 221,727
May 4, 2 AM $ 0.0000217
+9.56%
$ 8.92 million $ 195,280
May 4, 1 AM $ 0.0000198
+3.73%
$ 8.13 million $ 158,860
May 4, 12 AM $ 0.0000191
+3.96%
$ 7.84 million $ 148,755
May 3, 11 PM $ 0.0000183
+1.98%
$ 7.54 million $ 149,794
May 3, 10 PM $ 0.000018
+0.98%
$ 7.39 million $ 112,303
May 3, 9 PM $ 0.0000178
+6.32%
$ 7.32 million $ 116,190
May 3, 8 PM $ 0.0000167
-2.65%
$ 6.89 million $ 117,592
May 3, 7 PM $ 0.0000172
-2.32%
$ 7.08 million $ 76,685
May 3, 6 PM $ 0.0000176
-0.34%
$ 7.24 million $ 122,330
May 3, 5 PM $ 0.0000177
+0.79%
$ 7.27 million $ 123,428
May 3, 4 PM $ 0.0000175
-2.23%
$ 7.21 million $ 130,694
May 3, 3 PM $ 0.0000179
-0.04%
$ 7.38 million $ 132,791
May 3, 2 PM $ 0.000018
+2.37%
$ 7.38 million $ 133,336
May 3, 1 PM $ 0.0000175
+0.05%
$ 7.21 million $ 94,671
May 3, 12 PM $ 0.0000175
-0.97%
$ 7.21 million $ 100,271
May 3, 11 AM $ 0.0000177
+2.71%
$ 7.28 million $ 141,872
May 3, 10 AM $ 0.0000172
+1.60%
$ 7.09 million $ 93,371
May 3, 9 AM $ 0.000017
-1.73%
$ 6.98 million $ 138,056
May 3, 8 AM $ 0.0000173
-1.73%
$ 7.1 million $ 102,478
May 3, 7 AM $ 0.0000176
-0.05%
$ 7.22 million $ 162,606
May 3, 6 AM $ 0.0000176
+1.26%
$ 7.23 million $ 161,123
May 3, 5 AM $ 0.0000174
+1.47%
$ 7.14 million $ 119,374
May 3, 4 AM $ 0.0000171
-1.23%
$ 7.03 million $ 159,556
May 3, 3 AM $ 0.0000173
-0.43%
$ 7.12 million $ 123,629
May 3, 2 AM $ 0.0000174
-1.60%
$ 7.15 million $ 130,350
May 3, 1 AM $ 0.0000177
-0.68%
$ 7.27 million $ 179,416
May 3, 12 AM $ 0.0000178
-0.39%
$ 7.32 million $ 193,629
May 2, 11 PM $ 0.0000179
-1.98%
$ 7.35 million $ 214,183
May 2, 10 PM $ 0.0000182
-0.77%
$ 7.5 million $ 308,109
May 2, 9 PM $ 0.0000184
+3.30%
$ 7.56 million $ 365,122
May 2, 8 PM $ 0.0000178
+0.25%
$ 7.32 million $ 391,263
May 2, 7 PM $ 0.0000177
+1.43%
$ 7.3 million $ 395,390