GameStop Historical Data

GME Page 49
Download
Date Close Price change Market cap Trading volume
May 2, 7 PM $ 0.0000177
+1.43%
$ 7.3 million $ 395,390
May 2, 6 PM $ 0.0000175
+0.18%
$ 7.19 million $ 349,956
May 2, 5 PM $ 0.0000175
-0.07%
$ 7.18 million $ 350,302
May 2, 4 PM $ 0.0000175
+1.26%
$ 7.19 million $ 351,897
May 2, 3 PM $ 0.0000173
+0.01%
$ 7.1 million $ 331,801
May 2, 2 PM $ 0.0000173
-0.98%
$ 7.1 million $ 334,725
May 2, 1 PM $ 0.0000174
+2.07%
$ 7.17 million $ 332,698
May 2, 12 PM $ 0.0000171
+0.47%
$ 7.02 million $ 336,041
May 2, 11 AM $ 0.000017
+0.22%
$ 6.99 million $ 331,047
May 2, 10 AM $ 0.000017
+0.03%
$ 6.97 million $ 331,484
May 2, 9 AM $ 0.000017
-1.30%
$ 6.97 million $ 331,679
May 2, 8 AM $ 0.0000172
+2.72%
$ 7.06 million $ 330,818
May 2, 7 AM $ 0.0000167
-0.43%
$ 6.88 million $ 303,858
May 2, 6 AM $ 0.0000168
-0.81%
$ 6.91 million $ 304,005
May 2, 5 AM $ 0.0000169
+0.36%
$ 6.96 million $ 303,201
May 2, 4 AM $ 0.0000169
-2.38%
$ 6.94 million $ 345,729
May 2, 3 AM $ 0.0000173
+0.81%
$ 7.11 million $ 304,984
May 2, 2 AM $ 0.0000171
-1.70%
$ 7.03 million $ 295,171
May 2, 1 AM $ 0.0000174
-3.74%
$ 7.15 million $ 298,589
May 2, 12 AM $ 0.0000181
+6.90%
$ 7.43 million $ 321,687
May 1, 11 PM $ 0.0000162
+5.19%
$ 6.68 million $ 42,536
May 1, 10 PM $ 0.0000154
+0.09%
$ 6.35 million $ 135,605
May 1, 9 PM $ 0.0000154
+4.28%
$ 6.34 million $ 130,673
May 1, 8 PM $ 0.0000148
-0.22%
$ 6.08 million $ 118,599
May 1, 7 PM $ 0.0000148
+0.42%
$ 6.1 million $ 111,239
May 1, 6 PM $ 0.0000148
+0.07%
$ 6.07 million $ 124,251
May 1, 5 PM $ 0.0000148
+0.42%
$ 6.07 million $ 122,380
May 1, 4 PM $ 0.0000147
+0.05%
$ 6.04 million $ 118,377
May 1, 3 PM $ 0.0000147
+3.17%
$ 6.04 million $ 118,570
May 1, 2 PM $ 0.0000142
-3.48%
$ 5.86 million $ 117,299
May 1, 1 PM $ 0.0000148
+0.32%
$ 6.07 million $ 117,606
May 1, 12 PM $ 0.0000147
+3.65%
$ 6.05 million $ 127,508
May 1, 11 AM $ 0.0000142
+0.34%
$ 5.84 million $ 126,790
May 1, 10 AM $ 0.0000141
-1.50%
$ 5.82 million $ 127,622
May 1, 9 AM $ 0.0000144
-0.65%
$ 5.91 million $ 93,359
May 1, 8 AM $ 0.0000145
+0.60%
$ 5.94 million $ 93,835
May 1, 7 AM $ 0.0000144
+0.14%
$ 5.91 million $ 97,811
May 1, 6 AM $ 0.0000143
+1.06%
$ 5.9 million $ 96,865
May 1, 5 AM $ 0.0000142
+0.03%
$ 5.84 million $ 139,379
May 1, 4 AM $ 0.0000142
-0.24%
$ 5.84 million $ 140,890
May 1, 3 AM $ 0.0000142
+0.57%
$ 5.85 million $ 145,015
May 1, 2 AM $ 0.0000141
+0.24%
$ 5.82 million $ 143,589
May 1, 1 AM $ 0.0000141
-10.26%
$ 5.8 million $ 142,578
May 1, 12 AM $ 0.0000157
-0.24%
$ 6.47 million $ 128,492
Apr 30, 11 PM $ 0.0000158
+0.04%
$ 6.48 million $ 129,477
Apr 30, 10 PM $ 0.0000158
-0.19%
$ 6.48 million $ 129,826
Apr 30, 9 PM $ 0.0000158
+3.31%
$ 6.49 million $ 130,085
Apr 30, 8 PM $ 0.0000153
+0.00%
$ 6.29 million $ 130,554
Apr 30, 7 PM $ 0.0000153
+0.70%
$ 6.29 million $ 133,426
Apr 30, 6 PM $ 0.0000152
-0.13%
$ 6.24 million $ 120,053