GameStop Historical Data

GME Page 63
Download
Date Close Price change Market cap Trading volume
Apr 4, 3 AM $ 0.0000129
-0.50%
$ 5.3 million $ 39,876
Apr 4, 2 AM $ 0.000013
-0.02%
$ 5.33 million $ 39,104
Apr 4, 1 AM $ 0.000013
-2.18%
$ 5.33 million $ 44,162
Apr 4, 12 AM $ 0.0000133
+2.05%
$ 5.45 million $ 79,095
Apr 3, 11 PM $ 0.000013
+0.06%
$ 5.34 million $ 43,905
Apr 3, 10 PM $ 0.000013
+0.26%
$ 5.34 million $ 42,487
Apr 3, 9 PM $ 0.0000129
-2.24%
$ 5.33 million $ 42,839
Apr 3, 8 PM $ 0.0000132
+0.04%
$ 5.45 million $ 75,854
Apr 3, 7 PM $ 0.0000132
+5.36%
$ 5.45 million $ 76,761
Apr 3, 6 PM $ 0.0000126
-0.11%
$ 5.17 million $ 80,185
Apr 3, 5 PM $ 0.0000126
-0.45%
$ 5.18 million $ 79,969
Apr 3, 4 PM $ 0.0000126
+0.03%
$ 5.2 million $ 80,872
Apr 3, 3 PM $ 0.0000126
+0.60%
$ 5.2 million $ 80,029
Apr 3, 2 PM $ 0.0000126
+0.30%
$ 5.16 million $ 75,302
Apr 3, 1 PM $ 0.0000125
-0.17%
$ 5.15 million $ 75,714
Apr 3, 12 PM $ 0.0000125
-11.67%
$ 5.16 million $ 75,757
Apr 3, 11 AM $ 0.0000138
+0.77%
$ 5.68 million $ 75,935
Apr 3, 10 AM $ 0.0000137
+2.31%
$ 5.64 million $ 78,743
Apr 3, 9 AM $ 0.0000134
+0.30%
$ 5.51 million $ 43,690
Apr 3, 8 AM $ 0.0000133
-0.43%
$ 5.49 million $ 43,913
Apr 3, 7 AM $ 0.0000134
+3.43%
$ 5.51 million $ 44,025
Apr 3, 6 AM $ 0.000013
-3.23%
$ 5.33 million $ 79,685
Apr 3, 5 AM $ 0.0000134
+2.89%
$ 5.51 million $ 44,405
Apr 3, 4 AM $ 0.000013
+0.44%
$ 5.36 million $ 77,972
Apr 3, 3 AM $ 0.000013
+0.27%
$ 5.34 million $ 78,567
Apr 3, 2 AM $ 0.0000129
-7.33%
$ 5.32 million $ 78,966
Apr 3, 1 AM $ 0.000014
-0.24%
$ 5.74 million $ 74,584
Apr 3, 12 AM $ 0.000014
-0.54%
$ 5.75 million $ 76,363
Apr 2, 11 PM $ 0.0000141
+3.58%
$ 5.79 million $ 76,772
Apr 2, 10 PM $ 0.0000136
+2.97%
$ 5.59 million $ 38,196
Apr 2, 9 PM $ 0.0000132
-0.10%
$ 5.43 million $ 76,823
Apr 2, 8 PM $ 0.0000132
-2.76%
$ 5.43 million $ 77,246
Apr 2, 7 PM $ 0.0000136
-3.41%
$ 5.59 million $ 77,413
Apr 2, 6 PM $ 0.0000141
+0.54%
$ 5.79 million $ 72,082
Apr 2, 5 PM $ 0.000014
-1.39%
$ 5.76 million $ 84,396
Apr 2, 4 PM $ 0.0000142
+0.70%
$ 5.84 million $ 84,273
Apr 2, 3 PM $ 0.0000141
+4.00%
$ 5.8 million $ 85,644
Apr 2, 2 PM $ 0.0000136
+1.39%
$ 5.58 million $ 83,057
Apr 2, 1 PM $ 0.0000134
+0.01%
$ 5.5 million $ 82,202
Apr 2, 12 PM $ 0.0000134
+0.42%
$ 5.5 million $ 82,390
Apr 2, 11 AM $ 0.0000133
-1.05%
$ 5.48 million $ 81,657
Apr 2, 10 AM $ 0.0000135
+0.94%
$ 5.53 million $ 79,333
Apr 2, 9 AM $ 0.0000133
+0.07%
$ 5.48 million $ 80,195
Apr 2, 8 AM $ 0.0000133
-3.73%
$ 5.47 million $ 79,972
Apr 2, 7 AM $ 0.0000138
-3.80%
$ 5.68 million $ 41,052
Apr 2, 6 AM $ 0.0000144
-0.39%
$ 5.91 million $ 86,189
Apr 2, 5 AM $ 0.0000144
+3.93%
$ 5.93 million $ 86,496
Apr 2, 4 AM $ 0.0000139
+2.60%
$ 5.71 million $ 47,741
Apr 2, 3 AM $ 0.0000135
-5.43%
$ 5.56 million $ 85,687
Apr 2, 2 AM $ 0.0000143
-1.11%
$ 5.88 million $ 86,063