GameStop Historical Data

GME Page 52
Download
Date Close Price change Market cap Trading volume
Apr 26, 5 PM $ 0.0000189
-1.52%
$ 7.79 million $ 266,248
Apr 26, 4 PM $ 0.0000192
+1.29%
$ 7.91 million $ 263,561
Apr 26, 3 PM $ 0.000019
-3.07%
$ 7.8 million $ 288,919
Apr 26, 2 PM $ 0.0000198
+8.97%
$ 8.13 million $ 317,974
Apr 26, 1 PM $ 0.0000181
+0.01%
$ 7.46 million $ 224,108
Apr 26, 12 PM $ 0.0000181
-0.76%
$ 7.46 million $ 259,353
Apr 26, 11 AM $ 0.0000183
+0.15%
$ 7.52 million $ 392,202
Apr 26, 10 AM $ 0.0000182
+0.13%
$ 7.51 million $ 651,026
Apr 26, 9 AM $ 0.0000182
+0.00%
$ 7.5 million $ 740,219
Apr 26, 8 AM $ 0.0000182
+0.08%
$ 7.5 million $ 740,892
Apr 26, 7 AM $ 0.0000182
-3.54%
$ 7.49 million $ 728,614
Apr 26, 6 AM $ 0.0000189
+0.46%
$ 7.76 million $ 745,887
Apr 26, 5 AM $ 0.0000188
-2.74%
$ 7.73 million $ 711,549
Apr 26, 4 AM $ 0.0000193
+7.32%
$ 7.95 million $ 706,991
Apr 26, 3 AM $ 0.000018
+1.15%
$ 7.41 million $ 678,013
Apr 26, 2 AM $ 0.0000178
+0.12%
$ 7.32 million $ 626,182
Apr 26, 1 AM $ 0.0000178
-0.59%
$ 7.32 million $ 625,458
Apr 26, 12 AM $ 0.0000179
-1.47%
$ 7.36 million $ 629,335
Apr 25, 11 PM $ 0.0000182
-1.85%
$ 7.47 million $ 670,216
Apr 25, 10 PM $ 0.0000185
-0.21%
$ 7.61 million $ 633,677
Apr 25, 9 PM $ 0.0000185
+1.08%
$ 7.63 million $ 675,277
Apr 25, 8 PM $ 0.0000183
-5.43%
$ 7.54 million $ 620,619
Apr 25, 7 PM $ 0.0000194
+3.88%
$ 7.98 million $ 618,895
Apr 25, 6 PM $ 0.0000187
+0.19%
$ 7.68 million $ 586,760
Apr 25, 5 PM $ 0.0000186
+0.24%
$ 7.66 million $ 586,119
Apr 25, 4 PM $ 0.0000186
+7.14%
$ 7.65 million $ 583,489
Apr 25, 3 PM $ 0.0000174
+5.30%
$ 7.14 million $ 584,918
Apr 25, 10 AM $ 0.0000158
+3.31%
$ 6.5 million $ 42,675
Apr 25, 9 AM $ 0.0000153
+0.24%
$ 6.29 million $ 92,353
Apr 25, 8 AM $ 0.0000153
+0.05%
$ 6.28 million $ 91,363
Apr 25, 7 AM $ 0.0000153
+2.54%
$ 6.28 million $ 90,369
Apr 25, 6 AM $ 0.0000149
-2.80%
$ 6.12 million $ 46,473
Apr 25, 5 AM $ 0.0000153
+0.13%
$ 6.3 million $ 88,254
Apr 25, 4 AM $ 0.0000153
-0.08%
$ 6.29 million $ 88,448
Apr 25, 3 AM $ 0.0000153
+4.77%
$ 6.3 million $ 88,544
Apr 25, 2 AM $ 0.0000146
-0.07%
$ 6.01 million $ 87,476
Apr 25, 1 AM $ 0.0000146
-0.68%
$ 6.01 million $ 88,195
Apr 25, 12 AM $ 0.0000147
+1.00%
$ 6.06 million $ 87,132
Apr 24, 11 PM $ 0.0000146
-1.33%
$ 6 million $ 86,048
Apr 24, 10 PM $ 0.0000148
-0.17%
$ 6.08 million $ 85,451
Apr 24, 9 PM $ 0.0000148
-4.98%
$ 6.09 million $ 89,775
Apr 24, 8 PM $ 0.0000156
+0.04%
$ 6.41 million $ 88,777
Apr 24, 7 PM $ 0.0000156
+0.34%
$ 6.4 million $ 88,257
Apr 24, 6 PM $ 0.0000155
+0.02%
$ 6.38 million $ 88,383
Apr 24, 5 PM $ 0.0000155
-0.39%
$ 6.38 million $ 88,313
Apr 24, 4 PM $ 0.0000156
+1.32%
$ 6.41 million $ 88,320
Apr 24, 3 PM $ 0.0000154
-7.31%
$ 6.33 million $ 73,592
Apr 24, 2 PM $ 0.0000166
-0.04%
$ 6.83 million $ 71,607
Apr 24, 1 PM $ 0.0000166
+6.03%
$ 6.83 million $ 77,619
Apr 24, 12 PM $ 0.0000157
-0.61%
$ 6.44 million $ 77,322