GameStop Historical Data

GME Page 54
Download
Date Close Price change Market cap Trading volume
Apr 22, 11 AM $ 0.0000157
-3.14%
$ 6.46 million $ 148,145
Apr 22, 10 AM $ 0.0000162
+0.19%
$ 6.67 million $ 148,288
Apr 22, 9 AM $ 0.0000162
+2.82%
$ 6.65 million $ 147,526
Apr 22, 8 AM $ 0.0000157
-1.74%
$ 6.47 million $ 141,911
Apr 22, 7 AM $ 0.000016
-3.88%
$ 6.58 million $ 140,304
Apr 22, 6 AM $ 0.0000167
+5.49%
$ 6.85 million $ 97,872
Apr 22, 5 AM $ 0.0000158
+3.00%
$ 6.49 million $ 118,408
Apr 22, 4 AM $ 0.0000153
-2.04%
$ 6.3 million $ 104,608
Apr 22, 3 AM $ 0.0000156
-0.03%
$ 6.43 million $ 99,103
Apr 22, 2 AM $ 0.0000157
-2.92%
$ 6.44 million $ 99,640
Apr 22, 1 AM $ 0.0000161
+1.87%
$ 6.63 million $ 107,682
Apr 22, 12 AM $ 0.0000158
+2.13%
$ 6.51 million $ 68,518
Apr 21, 11 PM $ 0.0000155
+0.84%
$ 6.38 million $ 106,383
Apr 21, 10 PM $ 0.0000154
-0.55%
$ 6.33 million $ 106,729
Apr 21, 9 PM $ 0.0000155
+0.25%
$ 6.36 million $ 107,721
Apr 21, 8 PM $ 0.0000154
-2.26%
$ 6.35 million $ 68,064
Apr 21, 7 PM $ 0.0000158
+2.47%
$ 6.51 million $ 67,452
Apr 21, 6 PM $ 0.0000154
+0.14%
$ 6.35 million $ 110,353
Apr 21, 5 PM $ 0.0000154
-0.60%
$ 6.35 million $ 110,608
Apr 21, 4 PM $ 0.0000155
+0.04%
$ 6.39 million $ 116,957
Apr 21, 3 PM $ 0.0000155
+1.16%
$ 6.38 million $ 110,118
Apr 21, 2 PM $ 0.0000153
+0.91%
$ 6.31 million $ 106,294
Apr 21, 1 PM $ 0.0000152
-3.13%
$ 6.25 million $ 106,709
Apr 21, 12 PM $ 0.0000157
-0.41%
$ 6.46 million $ 112,067
Apr 21, 11 AM $ 0.0000158
-0.21%
$ 6.48 million $ 116,735
Apr 21, 10 AM $ 0.0000158
+0.39%
$ 6.5 million $ 121,971
Apr 21, 9 AM $ 0.0000157
+0.35%
$ 6.47 million $ 122,189
Apr 21, 8 AM $ 0.0000157
+0.68%
$ 6.45 million $ 121,413
Apr 21, 7 AM $ 0.0000156
+0.94%
$ 6.4 million $ 175,254
Apr 21, 6 AM $ 0.0000154
+1.02%
$ 6.34 million $ 180,668
Apr 21, 5 AM $ 0.0000153
-1.24%
$ 6.28 million $ 139,845
Apr 21, 4 AM $ 0.0000155
+1.83%
$ 6.36 million $ 179,173
Apr 21, 3 AM $ 0.0000152
-1.37%
$ 6.24 million $ 178,860
Apr 21, 2 AM $ 0.0000154
-3.19%
$ 6.33 million $ 181,583
Apr 21, 1 AM $ 0.0000159
+0.18%
$ 6.54 million $ 181,040
Apr 21, 12 AM $ 0.0000159
+1.51%
$ 6.53 million $ 177,999
Apr 20, 11 PM $ 0.0000156
-0.32%
$ 6.43 million $ 137,559
Apr 20, 10 PM $ 0.0000157
-1.33%
$ 6.45 million $ 138,794
Apr 20, 9 PM $ 0.0000159
-0.64%
$ 6.54 million $ 177,271
Apr 20, 8 PM $ 0.000016
+2.66%
$ 6.58 million $ 175,989
Apr 20, 7 PM $ 0.0000156
-0.07%
$ 6.41 million $ 177,912
Apr 20, 6 PM $ 0.0000156
+0.84%
$ 6.41 million $ 177,161
Apr 20, 5 PM $ 0.0000155
-1.80%
$ 6.36 million $ 132,221
Apr 20, 4 PM $ 0.0000157
-0.63%
$ 6.48 million $ 170,224
Apr 20, 3 PM $ 0.0000158
+0.59%
$ 6.52 million $ 167,720
Apr 20, 2 PM $ 0.0000158
-0.21%
$ 6.48 million $ 166,933
Apr 20, 1 PM $ 0.0000158
+0.78%
$ 6.5 million $ 162,072
Apr 20, 12 PM $ 0.0000157
-3.31%
$ 6.44 million $ 158,498
Apr 20, 11 AM $ 0.0000162
+0.98%
$ 6.66 million $ 154,460
Apr 20, 10 AM $ 0.000016
+0.28%
$ 6.6 million $ 148,672