GameStop Historical Data

GME Page 61
Download
Date Close Price change Market cap Trading volume
Apr 8, 5 AM $ 0.0000133
-7.08%
$ 5.46 million $ 69,148
Apr 8, 4 AM $ 0.0000143
-0.59%
$ 5.87 million $ 71,517
Apr 8, 3 AM $ 0.0000144
+7.62%
$ 5.91 million $ 70,402
Apr 8, 2 AM $ 0.0000134
+0.50%
$ 5.49 million $ 70,521
Apr 8, 1 AM $ 0.0000133
-6.65%
$ 5.46 million $ 69,085
Apr 8, 12 AM $ 0.0000142
-0.68%
$ 5.85 million $ 68,908
Apr 7, 11 PM $ 0.0000143
+2.23%
$ 5.89 million $ 69,551
Apr 7, 10 PM $ 0.000014
+9.13%
$ 5.75 million $ 64,406
Apr 7, 9 PM $ 0.0000128
-3.15%
$ 5.27 million $ 21,136
Apr 7, 8 PM $ 0.0000132
+4.57%
$ 5.44 million $ 56,068
Apr 7, 7 PM $ 0.0000127
+4.11%
$ 5.21 million $ 20,092
Apr 7, 6 PM $ 0.0000122
-0.23%
$ 5 million $ 54,355
Apr 7, 5 PM $ 0.0000122
+0.77%
$ 5.01 million $ 54,456
Apr 7, 4 PM $ 0.0000121
+0.41%
$ 4.98 million $ 54,097
Apr 7, 3 PM $ 0.000012
-0.29%
$ 4.95 million $ 54,538
Apr 7, 2 PM $ 0.0000121
+0.27%
$ 4.97 million $ 21,733
Apr 7, 1 PM $ 0.0000121
-6.84%
$ 4.96 million $ 55,847
Apr 7, 12 PM $ 0.0000129
-0.57%
$ 5.32 million $ 55,637
Apr 7, 11 AM $ 0.000013
+7.02%
$ 5.35 million $ 55,460
Apr 7, 10 AM $ 0.0000122
-1.32%
$ 5 million $ 56,516
Apr 7, 9 AM $ 0.0000123
-6.17%
$ 5.07 million $ 56,609
Apr 7, 8 AM $ 0.0000131
+0.46%
$ 5.4 million $ 57,479
Apr 7, 7 AM $ 0.0000131
+6.28%
$ 5.38 million $ 57,034
Apr 7, 6 AM $ 0.0000123
-0.60%
$ 5.06 million $ 57,701
Apr 7, 5 AM $ 0.0000124
-5.67%
$ 5.09 million $ 63,256
Apr 7, 4 AM $ 0.0000131
+3.87%
$ 5.39 million $ 63,502
Apr 7, 3 AM $ 0.0000126
-2.51%
$ 5.2 million $ 28,426
Apr 7, 2 AM $ 0.000013
+0.02%
$ 5.33 million $ 62,837
Apr 7, 1 AM $ 0.0000129
+2.38%
$ 5.32 million $ 63,114
Apr 7, 12 AM $ 0.0000126
-2.77%
$ 5.2 million $ 28,555
Apr 6, 11 PM $ 0.000013
-0.68%
$ 5.35 million $ 63,625
Apr 6, 10 PM $ 0.0000131
-0.68%
$ 5.39 million $ 64,778
Apr 6, 9 PM $ 0.0000132
+2.42%
$ 5.43 million $ 66,254
Apr 6, 8 PM $ 0.0000129
+4.26%
$ 5.31 million $ 29,527
Apr 6, 7 PM $ 0.0000124
-4.45%
$ 5.09 million $ 67,397
Apr 6, 6 PM $ 0.0000129
-2.05%
$ 5.33 million $ 30,311
Apr 6, 5 PM $ 0.0000132
-0.60%
$ 5.44 million $ 67,730
Apr 6, 4 PM $ 0.0000133
+6.17%
$ 5.47 million $ 67,950
Apr 6, 3 PM $ 0.0000125
+1.69%
$ 5.15 million $ 68,598
Apr 6, 2 PM $ 0.0000123
-0.03%
$ 5.07 million $ 68,643
Apr 6, 1 PM $ 0.0000123
-0.22%
$ 5.07 million $ 69,440
Apr 6, 12 PM $ 0.0000123
-6.77%
$ 5.08 million $ 70,304
Apr 6, 11 AM $ 0.0000133
+0.28%
$ 5.47 million $ 67,494
Apr 6, 10 AM $ 0.0000133
+6.82%
$ 5.45 million $ 67,706
Apr 6, 9 AM $ 0.0000124
+0.74%
$ 5.11 million $ 67,309
Apr 6, 8 AM $ 0.0000123
-0.24%
$ 5.07 million $ 64,704
Apr 6, 7 AM $ 0.0000124
+0.46%
$ 5.08 million $ 65,033
Apr 6, 6 AM $ 0.0000123
-0.32%
$ 5.06 million $ 63,876
Apr 6, 5 AM $ 0.0000123
-1.05%
$ 5.07 million $ 60,312
Apr 6, 4 AM $ 0.0000125
+0.64%
$ 5.13 million $ 64,520