GameStop Historical Data

GME Page 8
Download
Date Close Price change Market cap Trading volume
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
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