GameStop Historical Data

GME Page 51
Download
Date Close Price change Market cap Trading volume
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
Apr 28, 4 PM $ 0.0000166
+0.08%
$ 6.83 million $ 132,316
Apr 28, 3 PM $ 0.0000166
+0.36%
$ 6.83 million $ 132,404
Apr 28, 2 PM $ 0.0000165
+3.34%
$ 6.8 million $ 134,578
Apr 28, 1 PM $ 0.000016
-1.73%
$ 6.58 million $ 133,552
Apr 28, 12 PM $ 0.0000163
-0.14%
$ 6.7 million $ 147,693
Apr 28, 11 AM $ 0.0000163
-2.13%
$ 6.71 million $ 141,606
Apr 28, 10 AM $ 0.0000167
-0.09%
$ 6.85 million $ 188,661
Apr 28, 9 AM $ 0.0000167
-0.12%
$ 6.86 million $ 189,561
Apr 28, 8 AM $ 0.0000167
-0.11%
$ 6.87 million $ 190,905
Apr 28, 7 AM $ 0.0000167
+4.55%
$ 6.87 million $ 190,179
Apr 28, 6 AM $ 0.000016
-0.58%
$ 6.57 million $ 130,768
Apr 28, 5 AM $ 0.0000161
-0.28%
$ 6.61 million $ 133,557
Apr 28, 4 AM $ 0.0000161
-1.64%
$ 6.63 million $ 184,462
Apr 28, 3 AM $ 0.0000164
+0.96%
$ 6.74 million $ 142,946
Apr 28, 2 AM $ 0.0000162
-3.96%
$ 6.68 million $ 184,514
Apr 28, 1 AM $ 0.0000169
-0.08%
$ 6.95 million $ 187,438
Apr 28, 12 AM $ 0.0000169
+0.93%
$ 6.96 million $ 189,639
Apr 27, 11 PM $ 0.0000168
-3.81%
$ 6.9 million $ 145,551
Apr 27, 10 PM $ 0.0000174
+0.13%
$ 7.17 million $ 140,964
Apr 27, 9 PM $ 0.0000174
-0.33%
$ 7.16 million $ 146,224
Apr 27, 8 PM $ 0.0000175
+0.49%
$ 7.18 million $ 148,033
Apr 27, 7 PM $ 0.0000174
-0.69%
$ 7.15 million $ 151,607
Apr 27, 6 PM $ 0.0000175
+1.43%
$ 7.2 million $ 154,247
Apr 27, 5 PM $ 0.0000173
-0.16%
$ 7.1 million $ 189,762
Apr 27, 4 PM $ 0.0000173
-1.25%
$ 7.11 million $ 150,227
Apr 27, 3 PM $ 0.0000175
-2.15%
$ 7.2 million $ 148,973
Apr 27, 2 PM $ 0.0000179
-0.66%
$ 7.35 million $ 230,568
Apr 27, 1 PM $ 0.000018
-3.27%
$ 7.4 million $ 239,239
Apr 27, 12 PM $ 0.0000186
+4.40%
$ 7.65 million $ 237,579
Apr 27, 11 AM $ 0.0000178
-0.15%
$ 7.33 million $ 206,363
Apr 27, 10 AM $ 0.0000179
-0.56%
$ 7.34 million $ 205,903
Apr 27, 9 AM $ 0.000018
+0.17%
$ 7.38 million $ 205,792
Apr 27, 8 AM $ 0.0000179
-0.18%
$ 7.37 million $ 206,176
Apr 27, 7 AM $ 0.000018
+1.13%
$ 7.38 million $ 223,626
Apr 27, 6 AM $ 0.0000178
-0.21%
$ 7.3 million $ 184,154
Apr 27, 5 AM $ 0.0000178
-7.94%
$ 7.32 million $ 192,374
Apr 27, 4 AM $ 0.0000193
-0.23%
$ 7.95 million $ 237,030
Apr 27, 3 AM $ 0.0000194
+1.93%
$ 7.97 million $ 263,253
Apr 27, 2 AM $ 0.000019
-0.15%
$ 7.82 million $ 263,866
Apr 27, 1 AM $ 0.000019
+1.41%
$ 7.83 million $ 263,454
Apr 27, 12 AM $ 0.0000188
-1.24%
$ 7.72 million $ 262,505
Apr 26, 11 PM $ 0.000019
+0.83%
$ 7.82 million $ 268,798
Apr 26, 10 PM $ 0.0000189
+1.23%
$ 7.75 million $ 274,915
Apr 26, 9 PM $ 0.0000186
-1.68%
$ 7.66 million $ 271,564
Apr 26, 8 PM $ 0.0000189
-1.69%
$ 7.79 million $ 299,192
Apr 26, 7 PM $ 0.0000193
+0.66%
$ 7.92 million $ 266,660
Apr 26, 6 PM $ 0.0000191
+1.14%
$ 7.87 million $ 270,149
Apr 26, 5 PM $ 0.0000189
-1.52%
$ 7.79 million $ 266,248