GameStop Historical Data

GME Page 5
Download
Date Close Price change Market cap Trading volume
Apr 14, 8 PM $ 0.0000149
-0.23%
$ 6.15 million $ 145,378
Apr 14, 7 PM $ 0.000015
+0.30%
$ 6.16 million $ 145,511
Apr 14, 6 PM $ 0.0000149
-0.35%
$ 6.14 million $ 144,416
Apr 14, 5 PM $ 0.000015
-0.06%
$ 6.16 million $ 143,455
Apr 14, 4 PM $ 0.000015
-0.57%
$ 6.17 million $ 142,997
Apr 14, 3 PM $ 0.0000151
+7.82%
$ 6.2 million $ 143,302
Apr 14, 2 PM $ 0.000014
+8.24%
$ 5.75 million $ 120,648
Apr 14, 1 PM $ 0.0000129
-4.64%
$ 5.32 million $ 91,405
Apr 14, 12 PM $ 0.0000136
-0.04%
$ 5.58 million $ 90,059
Apr 14, 11 AM $ 0.0000136
-0.34%
$ 5.58 million $ 91,057
Apr 14, 10 AM $ 0.0000136
-0.51%
$ 5.6 million $ 90,896
Apr 14, 9 AM $ 0.0000137
+5.15%
$ 5.63 million $ 91,819
Apr 14, 8 AM $ 0.000013
-0.01%
$ 5.35 million $ 85,829
Apr 14, 7 AM $ 0.000013
-5.66%
$ 5.35 million $ 86,032
Apr 14, 6 AM $ 0.0000138
-0.14%
$ 5.67 million $ 85,438
Apr 14, 5 AM $ 0.0000138
+7.11%
$ 5.68 million $ 85,613
Apr 14, 4 AM $ 0.0000129
-1.36%
$ 5.3 million $ 81,251
Apr 14, 3 AM $ 0.0000131
-1.73%
$ 5.38 million $ 80,845
Apr 14, 2 AM $ 0.0000133
+0.36%
$ 5.47 million $ 80,427
Apr 14, 1 AM $ 0.0000133
-6.08%
$ 5.45 million $ 79,927
Apr 14, 12 AM $ 0.0000141
-0.49%
$ 5.8 million $ 81,860
Apr 13, 11 PM $ 0.0000142
+2.75%
$ 5.83 million $ 80,008
Apr 13, 10 PM $ 0.0000138
+7.76%
$ 5.68 million $ 71,037
Apr 13, 9 PM $ 0.0000128
+3.33%
$ 5.27 million $ 29,647
Apr 13, 8 PM $ 0.0000124
-0.27%
$ 5.09 million $ 69,466
Apr 13, 7 PM $ 0.0000124
+1.57%
$ 5.11 million $ 70,851
Apr 13, 6 PM $ 0.0000122
-2.86%
$ 5.03 million $ 74,836
Apr 13, 5 PM $ 0.0000126
-3.28%
$ 5.18 million $ 39,363
Apr 13, 4 PM $ 0.000013
+0.54%
$ 5.35 million $ 81,120
Apr 13, 3 PM $ 0.0000129
+1.35%
$ 5.32 million $ 81,381
Apr 13, 2 PM $ 0.0000127
-0.11%
$ 5.24 million $ 75,076
Apr 13, 1 PM $ 0.0000128
+1.17%
$ 5.25 million $ 73,965
Apr 13, 12 PM $ 0.0000126
+0.03%
$ 5.19 million $ 72,828
Apr 13, 11 AM $ 0.0000126
-0.08%
$ 5.18 million $ 72,248
Apr 13, 10 AM $ 0.0000126
+0.84%
$ 5.19 million $ 72,857
Apr 13, 9 AM $ 0.0000125
-0.12%
$ 5.15 million $ 72,967
Apr 13, 8 AM $ 0.0000125
-0.18%
$ 5.15 million $ 73,331
Apr 13, 7 AM $ 0.0000126
-0.03%
$ 5.16 million $ 72,667
Apr 13, 6 AM $ 0.0000126
+0.09%
$ 5.16 million $ 73,305
Apr 13, 5 AM $ 0.0000125
-0.26%
$ 5.16 million $ 72,890
Apr 13, 4 AM $ 0.0000126
-0.72%
$ 5.18 million $ 72,558
Apr 13, 3 AM $ 0.0000127
+3.45%
$ 5.21 million $ 73,328
Apr 13, 2 AM $ 0.0000123
+3.37%
$ 5.04 million $ 35,685
Apr 13, 1 AM $ 0.0000119
-5.81%
$ 4.88 million $ 75,369
Apr 13, 12 AM $ 0.0000126
-0.22%
$ 5.18 million $ 76,992
Apr 12, 11 PM $ 0.0000126
+6.28%
$ 5.19 million $ 76,228
Apr 12, 10 PM $ 0.0000119
-0.33%
$ 4.89 million $ 76,884
Apr 12, 9 PM $ 0.0000119
-0.54%
$ 4.9 million $ 77,419
Apr 12, 8 PM $ 0.000012
+0.40%
$ 4.93 million $ 75,952
Apr 12, 7 PM $ 0.0000119
-2.32%
$ 4.9 million $ 76,963