GameStop Historical Data

GME Page 53
Download
Date Close Price change Market cap Trading volume
Apr 24, 12 PM $ 0.0000157
-0.61%
$ 6.44 million $ 77,322
Apr 24, 11 AM $ 0.0000158
-5.15%
$ 6.48 million $ 80,321
Apr 24, 10 AM $ 0.0000166
+0.05%
$ 6.83 million $ 80,427
Apr 24, 9 AM $ 0.0000166
-0.40%
$ 6.82 million $ 79,907
Apr 24, 8 AM $ 0.0000167
+2.91%
$ 6.85 million $ 79,831
Apr 24, 7 AM $ 0.0000162
+0.28%
$ 6.66 million $ 39,741
Apr 24, 6 AM $ 0.0000162
-0.01%
$ 6.64 million $ 40,967
Apr 24, 5 AM $ 0.0000161
+2.82%
$ 6.64 million $ 82,234
Apr 24, 4 AM $ 0.0000157
-5.98%
$ 6.46 million $ 86,521
Apr 24, 3 AM $ 0.0000167
+2.17%
$ 6.87 million $ 86,401
Apr 24, 2 AM $ 0.0000163
+2.43%
$ 6.72 million $ 46,661
Apr 24, 1 AM $ 0.000016
-0.29%
$ 6.56 million $ 85,039
Apr 24, 12 AM $ 0.000016
-4.98%
$ 6.58 million $ 87,805
Apr 23, 11 PM $ 0.0000168
+0.05%
$ 6.93 million $ 91,329
Apr 23, 10 PM $ 0.0000168
+4.96%
$ 6.92 million $ 95,905
Apr 23, 9 PM $ 0.000016
-0.40%
$ 6.59 million $ 96,697
Apr 23, 8 PM $ 0.0000161
-4.63%
$ 6.62 million $ 94,482
Apr 23, 7 PM $ 0.0000169
+2.53%
$ 6.94 million $ 97,389
Apr 23, 6 PM $ 0.0000165
-1.90%
$ 6.77 million $ 60,616
Apr 23, 5 PM $ 0.0000168
-0.99%
$ 6.9 million $ 102,940
Apr 23, 4 PM $ 0.000017
-1.35%
$ 6.97 million $ 117,629
Apr 23, 3 PM $ 0.0000172
+2.65%
$ 7.07 million $ 191,072
Apr 23, 2 PM $ 0.0000167
+2.47%
$ 6.88 million $ 190,837
Apr 23, 1 PM $ 0.0000163
-0.29%
$ 6.72 million $ 205,785
Apr 23, 12 PM $ 0.0000164
-0.10%
$ 6.74 million $ 205,761
Apr 23, 11 AM $ 0.0000164
+2.04%
$ 6.75 million $ 205,897
Apr 23, 10 AM $ 0.0000161
+0.53%
$ 6.61 million $ 202,561
Apr 23, 9 AM $ 0.000016
+0.62%
$ 6.58 million $ 159,689
Apr 23, 8 AM $ 0.0000159
-0.66%
$ 6.54 million $ 207,253
Apr 23, 7 AM $ 0.000016
-0.95%
$ 6.58 million $ 207,120
Apr 23, 6 AM $ 0.0000162
-1.29%
$ 6.64 million $ 231,050
Apr 23, 5 AM $ 0.0000164
-0.40%
$ 6.73 million $ 201,501
Apr 23, 4 AM $ 0.0000164
-1.24%
$ 6.76 million $ 249,741
Apr 23, 3 AM $ 0.0000166
-1.52%
$ 6.84 million $ 258,550
Apr 23, 2 AM $ 0.0000169
-0.36%
$ 6.95 million $ 259,823
Apr 23, 1 AM $ 0.000017
+1.23%
$ 6.97 million $ 261,046
Apr 23, 12 AM $ 0.0000167
-2.66%
$ 6.89 million $ 216,922
Apr 22, 11 PM $ 0.0000172
+0.78%
$ 7.08 million $ 260,119
Apr 22, 10 PM $ 0.0000171
-0.79%
$ 7.02 million $ 256,270
Apr 22, 9 PM $ 0.0000172
+0.14%
$ 7.08 million $ 254,886
Apr 22, 8 PM $ 0.0000172
+0.12%
$ 7.07 million $ 255,340
Apr 22, 7 PM $ 0.0000172
-0.34%
$ 7.06 million $ 252,745
Apr 22, 6 PM $ 0.0000172
-0.91%
$ 7.08 million $ 210,113
Apr 22, 5 PM $ 0.0000174
-3.17%
$ 7.15 million $ 249,801
Apr 22, 4 PM $ 0.000018
+5.10%
$ 7.38 million $ 201,546
Apr 22, 3 PM $ 0.0000171
-3.43%
$ 7.03 million $ 204,267
Apr 22, 2 PM $ 0.0000177
+8.44%
$ 7.28 million $ 194,828
Apr 22, 1 PM $ 0.0000162
+3.35%
$ 6.68 million $ 105,901
Apr 22, 12 PM $ 0.0000157
+0.07%
$ 6.46 million $ 143,386
Apr 22, 11 AM $ 0.0000157
-3.14%
$ 6.46 million $ 148,145