GameStop Historical Data

GME Page 9
Download
Date Close Price change Market cap Trading volume
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
Apr 6, 3 AM $ 0.0000124
-1.13%
$ 5.09 million $ 64,534
Apr 6, 2 AM $ 0.0000125
+0.68%
$ 5.15 million $ 65,799
Apr 6, 1 AM $ 0.0000124
-0.06%
$ 5.12 million $ 66,143
Apr 6, 12 AM $ 0.0000125
+0.39%
$ 5.12 million $ 66,532
Apr 5, 11 PM $ 0.0000124
+1.33%
$ 5.1 million $ 66,543
Apr 5, 10 PM $ 0.0000122
-5.83%
$ 5.03 million $ 66,835
Apr 5, 9 PM $ 0.000013
-3.33%
$ 5.35 million $ 66,912
Apr 5, 8 PM $ 0.0000134
+3.39%
$ 5.52 million $ 49,546
Apr 5, 7 PM $ 0.000013
+0.35%
$ 5.34 million $ 71,439
Apr 5, 6 PM $ 0.0000129
-0.69%
$ 5.32 million $ 77,015
Apr 5, 5 PM $ 0.000013
+0.05%
$ 5.36 million $ 76,458
Apr 5, 4 PM $ 0.000013
+0.68%
$ 5.36 million $ 75,885
Apr 5, 3 PM $ 0.0000129
+6.81%
$ 5.32 million $ 76,199
Apr 5, 2 PM $ 0.0000121
+0.21%
$ 4.98 million $ 74,903
Apr 5, 1 PM $ 0.0000121
-5.58%
$ 4.97 million $ 76,009
Apr 5, 12 PM $ 0.0000128
-0.13%
$ 5.27 million $ 75,874
Apr 5, 11 AM $ 0.0000128
-0.21%
$ 5.27 million $ 76,911
Apr 5, 10 AM $ 0.0000128
+0.37%
$ 5.28 million $ 77,095
Apr 5, 9 AM $ 0.0000128
+0.43%
$ 5.26 million $ 77,739
Apr 5, 8 AM $ 0.0000127
-0.08%
$ 5.24 million $ 78,525
Apr 5, 7 AM $ 0.0000128
+2.92%
$ 5.25 million $ 78,249
Apr 5, 6 AM $ 0.0000124
-4.04%
$ 5.1 million $ 41,654
Apr 5, 5 AM $ 0.0000129
+0.55%
$ 5.31 million $ 81,536
Apr 5, 4 AM $ 0.0000128
-0.05%
$ 5.28 million $ 126,506
Apr 5, 3 AM $ 0.0000128
+3.29%
$ 5.28 million $ 126,294
Apr 5, 2 AM $ 0.0000124
-1.88%
$ 5.11 million $ 123,322
Apr 5, 1 AM $ 0.0000127
-0.34%
$ 5.21 million $ 123,327
Apr 5, 12 AM $ 0.0000127
-0.33%
$ 5.23 million $ 123,604
Apr 4, 11 PM $ 0.0000128
-1.58%
$ 5.25 million $ 122,793
Apr 4, 10 PM $ 0.000013
-1.95%
$ 5.33 million $ 86,724
Apr 4, 9 PM $ 0.0000132
+0.06%
$ 5.44 million $ 125,356
Apr 4, 8 PM $ 0.0000132
-1.46%
$ 5.43 million $ 124,337
Apr 4, 7 PM $ 0.0000134
+2.58%
$ 5.51 million $ 121,140
Apr 4, 6 PM $ 0.0000131
+3.53%
$ 5.37 million $ 80,705
Apr 4, 5 PM $ 0.0000126
+0.00%
$ 5.19 million $ 112,164