GameStop Historical Data

GME Page 60
Download
Date Close Price change Market cap Trading volume
Apr 10, 6 AM $ 0.0000138
+2.62%
$ 5.69 million $ 77,996
Apr 10, 5 AM $ 0.0000135
+0.24%
$ 5.55 million $ 37,880
Apr 10, 4 AM $ 0.0000135
-0.04%
$ 5.53 million $ 40,323
Apr 10, 3 AM $ 0.0000135
+2.89%
$ 5.54 million $ 40,904
Apr 10, 2 AM $ 0.0000131
-2.60%
$ 5.38 million $ 78,831
Apr 10, 1 AM $ 0.0000134
+3.24%
$ 5.53 million $ 38,714
Apr 10, 12 AM $ 0.000013
-3.00%
$ 5.35 million $ 77,391
Apr 9, 11 PM $ 0.0000134
-2.72%
$ 5.52 million $ 38,817
Apr 9, 10 PM $ 0.0000138
+2.63%
$ 5.67 million $ 76,645
Apr 9, 9 PM $ 0.0000135
-2.71%
$ 5.53 million $ 37,102
Apr 9, 8 PM $ 0.0000138
+0.22%
$ 5.69 million $ 76,012
Apr 9, 7 PM $ 0.0000138
+7.83%
$ 5.68 million $ 73,912
Apr 9, 6 PM $ 0.0000128
-1.05%
$ 5.26 million $ 71,661
Apr 9, 5 PM $ 0.0000129
+0.99%
$ 5.32 million $ 72,872
Apr 9, 4 PM $ 0.0000128
-0.21%
$ 5.27 million $ 70,517
Apr 9, 3 PM $ 0.0000128
-1.07%
$ 5.28 million $ 70,484
Apr 9, 2 PM $ 0.000013
+3.94%
$ 5.34 million $ 29,140
Apr 9, 1 PM $ 0.0000125
-7.73%
$ 5.14 million $ 67,567
Apr 9, 12 PM $ 0.0000135
-0.08%
$ 5.57 million $ 69,320
Apr 9, 11 AM $ 0.0000135
+7.09%
$ 5.57 million $ 69,009
Apr 9, 10 AM $ 0.0000126
+0.45%
$ 5.2 million $ 68,927
Apr 9, 9 AM $ 0.0000126
-0.66%
$ 5.17 million $ 74,835
Apr 9, 8 AM $ 0.0000127
-3.29%
$ 5.21 million $ 73,995
Apr 9, 7 AM $ 0.0000131
-2.96%
$ 5.38 million $ 32,072
Apr 9, 6 AM $ 0.0000135
-0.49%
$ 5.55 million $ 79,764
Apr 9, 5 AM $ 0.0000136
+2.85%
$ 5.58 million $ 79,367
Apr 9, 4 AM $ 0.0000132
-0.05%
$ 5.42 million $ 35,212
Apr 9, 3 AM $ 0.0000132
+0.27%
$ 5.43 million $ 34,408
Apr 9, 2 AM $ 0.0000132
-2.71%
$ 5.42 million $ 33,943
Apr 9, 1 AM $ 0.0000135
-1.96%
$ 5.57 million $ 75,016
Apr 9, 12 AM $ 0.0000138
+0.84%
$ 5.68 million $ 78,084
Apr 8, 11 PM $ 0.0000137
+0.17%
$ 5.63 million $ 78,067
Apr 8, 10 PM $ 0.0000137
-1.58%
$ 5.62 million $ 84,883
Apr 8, 9 PM $ 0.0000139
+4.08%
$ 5.71 million $ 84,978
Apr 8, 8 PM $ 0.0000133
+2.79%
$ 5.49 million $ 45,686
Apr 8, 7 PM $ 0.000013
-2.79%
$ 5.34 million $ 84,203
Apr 8, 6 PM $ 0.0000134
+2.00%
$ 5.49 million $ 45,153
Apr 8, 5 PM $ 0.0000131
+0.36%
$ 5.39 million $ 82,627
Apr 8, 4 PM $ 0.000013
+0.35%
$ 5.37 million $ 82,444
Apr 8, 3 PM $ 0.000013
+0.97%
$ 5.35 million $ 81,882
Apr 8, 2 PM $ 0.0000129
-7.33%
$ 5.3 million $ 80,794
Apr 8, 1 PM $ 0.0000139
-3.50%
$ 5.72 million $ 83,986
Apr 8, 12 PM $ 0.0000144
+7.87%
$ 5.92 million $ 78,933
Apr 8, 11 AM $ 0.0000133
+1.30%
$ 5.49 million $ 81,856
Apr 8, 10 AM $ 0.0000132
-1.46%
$ 5.42 million $ 82,683
Apr 8, 9 AM $ 0.0000134
-2.20%
$ 5.5 million $ 83,103
Apr 8, 8 AM $ 0.0000137
+1.67%
$ 5.62 million $ 77,795
Apr 8, 7 AM $ 0.0000134
+1.04%
$ 5.53 million $ 77,533
Apr 8, 6 AM $ 0.0000133
+0.32%
$ 5.48 million $ 71,096
Apr 8, 5 AM $ 0.0000133
-7.08%
$ 5.46 million $ 69,148