GameStop Historical Data

GME Page 55
Download
Date Close Price change Market cap Trading volume
Apr 20, 10 AM $ 0.000016
+0.28%
$ 6.6 million $ 148,672
Apr 20, 9 AM $ 0.000016
+1.43%
$ 6.58 million $ 147,929
Apr 20, 8 AM $ 0.0000158
+5.91%
$ 6.49 million $ 145,989
Apr 20, 7 AM $ 0.0000149
+4.17%
$ 6.13 million $ 102,915
Apr 20, 6 AM $ 0.0000143
+0.87%
$ 5.88 million $ 86,584
Apr 20, 5 AM $ 0.0000142
-0.14%
$ 5.83 million $ 80,950
Apr 20, 4 AM $ 0.0000142
+0.09%
$ 5.84 million $ 81,615
Apr 20, 3 AM $ 0.0000142
+0.29%
$ 5.84 million $ 81,582
Apr 20, 2 AM $ 0.0000142
-0.89%
$ 5.82 million $ 79,526
Apr 20, 1 AM $ 0.0000143
+0.21%
$ 5.88 million $ 76,322
Apr 20, 12 AM $ 0.0000143
+0.49%
$ 5.86 million $ 77,071
Apr 19, 11 PM $ 0.0000142
-0.56%
$ 5.83 million $ 77,155
Apr 19, 10 PM $ 0.0000143
-0.16%
$ 5.86 million $ 78,204
Apr 19, 9 PM $ 0.0000143
-0.24%
$ 5.87 million $ 79,733
Apr 19, 8 PM $ 0.0000143
-0.47%
$ 5.89 million $ 80,627
Apr 19, 7 PM $ 0.0000144
+0.15%
$ 5.92 million $ 82,199
Apr 19, 6 PM $ 0.0000144
-0.28%
$ 5.91 million $ 82,910
Apr 19, 5 PM $ 0.0000144
-0.94%
$ 5.92 million $ 83,516
Apr 19, 4 PM $ 0.0000145
+6.44%
$ 5.98 million $ 83,057
Apr 19, 3 PM $ 0.0000137
+0.09%
$ 5.64 million $ 84,223
Apr 19, 2 PM $ 0.0000137
-6.21%
$ 5.64 million $ 85,114
Apr 19, 1 PM $ 0.0000146
+0.90%
$ 6.01 million $ 87,213
Apr 19, 12 PM $ 0.0000145
+5.93%
$ 5.96 million $ 85,982
Apr 19, 11 AM $ 0.0000137
+0.23%
$ 5.62 million $ 85,099
Apr 19, 10 AM $ 0.0000136
+0.57%
$ 5.61 million $ 86,302
Apr 19, 9 AM $ 0.0000136
-0.29%
$ 5.58 million $ 89,280
Apr 19, 8 AM $ 0.0000136
+0.03%
$ 5.6 million $ 89,525
Apr 19, 7 AM $ 0.0000136
-0.09%
$ 5.59 million $ 89,302
Apr 19, 6 AM $ 0.0000136
-1.05%
$ 5.6 million $ 89,577
Apr 19, 5 AM $ 0.0000138
-0.05%
$ 5.66 million $ 88,977
Apr 19, 4 AM $ 0.0000138
-0.34%
$ 5.66 million $ 89,303
Apr 19, 3 AM $ 0.0000138
-5.51%
$ 5.68 million $ 91,399
Apr 19, 2 AM $ 0.0000146
-0.79%
$ 6.01 million $ 89,950
Apr 19, 1 AM $ 0.0000147
+6.72%
$ 6.06 million $ 88,237
Apr 19, 12 AM $ 0.0000138
+0.05%
$ 5.68 million $ 87,288
Apr 18, 11 PM $ 0.0000138
-5.86%
$ 5.67 million $ 88,318
Apr 18, 10 PM $ 0.0000147
-0.03%
$ 6.03 million $ 88,988
Apr 18, 9 PM $ 0.0000147
-0.34%
$ 6.03 million $ 89,861
Apr 18, 8 PM $ 0.0000147
+0.05%
$ 6.05 million $ 86,628
Apr 18, 7 PM $ 0.0000147
+0.10%
$ 6.05 million $ 85,415
Apr 18, 6 PM $ 0.0000147
+0.70%
$ 6.04 million $ 85,246
Apr 18, 5 PM $ 0.0000146
+3.29%
$ 6 million $ 140,510
Apr 18, 4 PM $ 0.0000141
-2.00%
$ 5.81 million $ 144,188
Apr 18, 3 PM $ 0.0000144
-0.07%
$ 5.93 million $ 115,414
Apr 18, 2 PM $ 0.0000144
-1.19%
$ 5.93 million $ 153,882
Apr 18, 1 PM $ 0.0000146
+0.02%
$ 6 million $ 164,388
Apr 18, 12 PM $ 0.0000146
+0.25%
$ 6 million $ 170,726
Apr 18, 11 AM $ 0.0000146
-0.16%
$ 5.99 million $ 175,238
Apr 18, 10 AM $ 0.0000146
+1.34%
$ 6 million $ 172,304
Apr 18, 9 AM $ 0.0000144
-0.20%
$ 5.92 million $ 171,948