GameStop Historical Data

GME Page 59
Download
Date Close Price change Market cap Trading volume
Apr 12, 7 AM $ 0.0000127
-0.83%
$ 5.24 million $ 88,233
Apr 12, 6 AM $ 0.0000129
+7.57%
$ 5.29 million $ 96,300
Apr 12, 5 AM $ 0.0000119
+0.17%
$ 4.91 million $ 96,654
Apr 12, 4 AM $ 0.0000119
-1.29%
$ 4.91 million $ 96,463
Apr 12, 3 AM $ 0.0000121
+0.07%
$ 4.97 million $ 98,870
Apr 12, 2 AM $ 0.0000121
+0.11%
$ 4.97 million $ 98,989
Apr 12, 1 AM $ 0.0000121
-2.57%
$ 4.97 million $ 98,936
Apr 12, 12 AM $ 0.0000124
+0.98%
$ 5.1 million $ 99,942
Apr 11, 11 PM $ 0.0000123
-0.06%
$ 5.05 million $ 101,718
Apr 11, 10 PM $ 0.0000123
-1.16%
$ 5.05 million $ 101,405
Apr 11, 9 PM $ 0.0000124
+0.37%
$ 5.11 million $ 101,563
Apr 11, 8 PM $ 0.0000124
+0.06%
$ 5.09 million $ 101,915
Apr 11, 7 PM $ 0.0000124
-3.56%
$ 5.09 million $ 100,938
Apr 11, 6 PM $ 0.0000128
+1.70%
$ 5.28 million $ 110,759
Apr 11, 5 PM $ 0.0000126
+6.00%
$ 5.19 million $ 108,834
Apr 11, 4 PM $ 0.0000119
+0.34%
$ 4.89 million $ 135,237
Apr 11, 3 PM $ 0.0000119
+0.44%
$ 4.88 million $ 134,950
Apr 11, 2 PM $ 0.0000118
-1.85%
$ 4.86 million $ 137,424
Apr 11, 1 PM $ 0.000012
-1.90%
$ 4.95 million $ 137,890
Apr 11, 12 PM $ 0.0000123
+1.96%
$ 5.04 million $ 94,933
Apr 11, 11 AM $ 0.000012
+0.70%
$ 4.95 million $ 131,130
Apr 11, 10 AM $ 0.0000119
-0.28%
$ 4.91 million $ 125,085
Apr 11, 9 AM $ 0.000012
-4.52%
$ 4.93 million $ 125,371
Apr 11, 8 AM $ 0.0000125
+1.01%
$ 5.16 million $ 122,221
Apr 11, 7 AM $ 0.0000124
+4.31%
$ 5.11 million $ 121,076
Apr 11, 6 AM $ 0.0000119
+0.19%
$ 4.9 million $ 121,069
Apr 11, 5 AM $ 0.0000119
-1.99%
$ 4.89 million $ 121,142
Apr 11, 4 AM $ 0.0000121
-5.30%
$ 4.99 million $ 77,512
Apr 11, 3 AM $ 0.0000128
+2.25%
$ 5.27 million $ 112,998
Apr 11, 2 AM $ 0.0000125
+0.24%
$ 5.15 million $ 67,956
Apr 11, 1 AM $ 0.0000125
+4.19%
$ 5.14 million $ 67,838
Apr 11, 12 AM $ 0.000012
-1.50%
$ 4.94 million $ 114,823
Apr 10, 11 PM $ 0.0000122
-2.61%
$ 5.01 million $ 115,976
Apr 10, 10 PM $ 0.0000125
-2.69%
$ 5.15 million $ 71,357
Apr 10, 9 PM $ 0.0000129
+0.97%
$ 5.29 million $ 118,459
Apr 10, 8 PM $ 0.0000127
+0.06%
$ 5.23 million $ 116,851
Apr 10, 7 PM $ 0.0000127
-2.01%
$ 5.23 million $ 116,348
Apr 10, 6 PM $ 0.000013
+1.98%
$ 5.34 million $ 107,004
Apr 10, 5 PM $ 0.0000127
+0.21%
$ 5.23 million $ 105,349
Apr 10, 4 PM $ 0.0000127
-2.23%
$ 5.22 million $ 100,370
Apr 10, 3 PM $ 0.000013
-2.07%
$ 5.34 million $ 97,811
Apr 10, 2 PM $ 0.0000133
+0.58%
$ 5.45 million $ 79,005
Apr 10, 1 PM $ 0.0000132
-2.89%
$ 5.42 million $ 78,795
Apr 10, 12 PM $ 0.0000136
-3.09%
$ 5.59 million $ 35,949
Apr 10, 11 AM $ 0.0000141
+1.14%
$ 5.78 million $ 78,935
Apr 10, 10 AM $ 0.0000139
+6.39%
$ 5.71 million $ 77,420
Apr 10, 9 AM $ 0.0000131
+0.23%
$ 5.37 million $ 76,146
Apr 10, 8 AM $ 0.000013
-5.92%
$ 5.36 million $ 76,648
Apr 10, 7 AM $ 0.0000138
+0.05%
$ 5.7 million $ 76,189
Apr 10, 6 AM $ 0.0000138
+2.62%
$ 5.69 million $ 77,996