GameStop Historical Data

GME Page 50
Download
Date Close Price change Market cap Trading volume
Apr 30, 6 PM $ 0.0000152
-0.13%
$ 6.24 million $ 120,053
Apr 30, 5 PM $ 0.0000152
+0.16%
$ 6.25 million $ 121,242
Apr 30, 4 PM $ 0.0000152
+1.61%
$ 6.24 million $ 120,320
Apr 30, 3 PM $ 0.0000149
-0.12%
$ 6.15 million $ 81,939
Apr 30, 2 PM $ 0.000015
+1.95%
$ 6.15 million $ 89,510
Apr 30, 1 PM $ 0.0000147
-7.78%
$ 6.03 million $ 128,862
Apr 30, 12 PM $ 0.0000159
+0.08%
$ 6.54 million $ 105,928
Apr 30, 11 AM $ 0.0000159
-3.86%
$ 6.54 million $ 106,586
Apr 30, 10 AM $ 0.0000165
-0.01%
$ 6.8 million $ 105,833
Apr 30, 9 AM $ 0.0000165
+0.13%
$ 6.8 million $ 109,246
Apr 30, 8 AM $ 0.0000165
+1.98%
$ 6.79 million $ 105,733
Apr 30, 7 AM $ 0.0000162
+4.32%
$ 6.66 million $ 106,929
Apr 30, 6 AM $ 0.0000155
-2.49%
$ 6.38 million $ 106,779
Apr 30, 5 AM $ 0.0000159
+0.12%
$ 6.55 million $ 65,645
Apr 30, 4 AM $ 0.0000159
+0.05%
$ 6.54 million $ 73,646
Apr 30, 3 AM $ 0.0000159
+0.13%
$ 6.54 million $ 108,646
Apr 30, 2 AM $ 0.0000159
-1.46%
$ 6.53 million $ 107,420
Apr 30, 1 AM $ 0.0000161
-0.06%
$ 6.63 million $ 113,211
Apr 30, 12 AM $ 0.0000161
-1.10%
$ 6.63 million $ 111,647
Apr 29, 11 PM $ 0.0000163
-0.05%
$ 6.71 million $ 72,173
Apr 29, 10 PM $ 0.0000163
-0.01%
$ 6.71 million $ 74,009
Apr 29, 9 PM $ 0.0000163
-1.97%
$ 6.71 million $ 74,914
Apr 29, 8 PM $ 0.0000166
-0.58%
$ 6.85 million $ 112,882
Apr 29, 7 PM $ 0.0000167
-0.40%
$ 6.88 million $ 108,137
Apr 29, 6 PM $ 0.0000168
+2.52%
$ 6.91 million $ 107,791
Apr 29, 5 PM $ 0.0000164
+0.23%
$ 6.74 million $ 107,501
Apr 29, 4 PM $ 0.0000163
-0.23%
$ 6.72 million $ 106,987
Apr 29, 3 PM $ 0.0000164
-3.90%
$ 6.74 million $ 105,978
Apr 29, 2 PM $ 0.000017
-2.74%
$ 7.01 million $ 58,978
Apr 29, 1 PM $ 0.0000175
-0.90%
$ 7.21 million $ 98,267
Apr 29, 12 PM $ 0.0000177
+1.47%
$ 7.27 million $ 107,301
Apr 29, 11 AM $ 0.0000174
-0.15%
$ 7.17 million $ 76,004
Apr 29, 10 AM $ 0.0000175
-0.45%
$ 7.18 million $ 75,699
Apr 29, 9 AM $ 0.0000175
+2.86%
$ 7.21 million $ 109,959
Apr 29, 8 AM $ 0.000017
-0.56%
$ 7.01 million $ 69,278
Apr 29, 7 AM $ 0.0000171
+4.83%
$ 7.04 million $ 104,920
Apr 29, 6 AM $ 0.0000163
+0.00%
$ 6.71 million $ 109,206
Apr 29, 5 AM $ 0.0000163
+2.29%
$ 6.71 million $ 110,004
Apr 29, 4 AM $ 0.000016
+0.76%
$ 6.56 million $ 103,189
Apr 29, 3 AM $ 0.0000158
-2.07%
$ 6.51 million $ 103,384
Apr 29, 2 AM $ 0.0000162
+0.77%
$ 6.65 million $ 63,638
Apr 29, 1 AM $ 0.000016
-2.10%
$ 6.6 million $ 100,961
Apr 29, 12 AM $ 0.0000164
+1.80%
$ 6.74 million $ 65,462
Apr 28, 11 PM $ 0.0000161
-2.17%
$ 6.62 million $ 116,750
Apr 28, 10 PM $ 0.0000165
-1.66%
$ 6.77 million $ 77,734
Apr 28, 9 PM $ 0.0000167
-0.42%
$ 6.88 million $ 118,055
Apr 28, 8 PM $ 0.0000168
+0.16%
$ 6.91 million $ 119,118
Apr 28, 7 PM $ 0.0000168
+0.24%
$ 6.9 million $ 120,224
Apr 28, 6 PM $ 0.0000167
+0.43%
$ 6.89 million $ 123,230
Apr 28, 5 PM $ 0.0000167
+0.37%
$ 6.86 million $ 125,614