GameStop Coin Historical Data

GME Page 8
Download
Date Close Price change Market cap Trading volume
May 9, 12 PM $12,244.26
+9.69%
$5.14 quadrillion $23.62 million
May 9, 11 AM $10,082.58
-26.11%
$4.23 quadrillion $23.32 million
May 9, 10 AM $13,381.37
+6.55%
$5.62 quadrillion $25.45 million
May 9, 9 AM $12,427.98
-4.00%
$5.22 quadrillion $27.58 million
May 9, 8 AM $13,053.29
-7.16%
$5.48 quadrillion $29.81 million
May 9, 7 AM $14,348.75
-14.77%
$6.03 quadrillion $32.17 million
May 9, 6 AM $16,479.84
-11.53%
$6.92 quadrillion $34.9 million
May 9, 5 AM $19,316.37
-7.91%
$8.11 quadrillion $39.48 million
May 9, 4 AM $20,551.57
-3.62%
$8.63 quadrillion $43.2 million
May 9, 3 AM $20,724.73
+0.68%
$8.7 quadrillion $46.04 million
May 9, 2 AM $20,098.28
-2.79%
$8.44 quadrillion $51.64 million
May 9, 1 AM $20,150.32
-16.70%
$8.46 quadrillion $51.83 million
May 9, 12 AM $23,483.51
+14.50%
$9.86 quadrillion $54.14 million
May 8, 11 PM $20,209.59
-5.70%
$8.49 quadrillion $59.64 million
May 8, 10 PM $21,759.22
-12.90%
$9.14 quadrillion $60.15 million
May 8, 9 PM $24,509.34
-1.00%
$10.29 quadrillion $64.46 million
May 8, 8 PM $25,588.51
-11.46%
$10.75 quadrillion $67.87 million
May 8, 7 PM $28,452.8
-16.06%
$11.95 quadrillion $70.9 million
May 8, 6 PM $33,429.32
+4.45%
$14.04 quadrillion $72.18 million
May 8, 5 PM $32,308.74
-14.45%
$13.57 quadrillion $74.08 million
May 8, 4 PM $37,133.15
-5.99%
$15.6 quadrillion $79.29 million
May 8, 3 PM $41,093.1
-10.32%
$17.26 quadrillion $81.9 million
May 8, 2 PM $45,003.18
-7.66%
$18.9 quadrillion $87.61 million
May 8, 1 PM $49,560.48
-8.03%
$20.82 quadrillion $93.21 million
May 8, 12 PM $52,939.61
-4.75%
$22.23 quadrillion $100.97 million
May 8, 11 AM $57,295.24
-6.25%
$24.06 quadrillion $107.39 million
May 8, 10 AM $60,160.29
-12.54%
$25.27 quadrillion $114.4 million
May 8, 9 AM $67,237.51
-7.27%
$28.24 quadrillion $126.98 million
May 8, 8 AM $73,214.22
-5.85%
$30.75 quadrillion $129.81 million
May 8, 7 AM $80,134.01
-19.93%
$33.66 quadrillion $143.99 million
May 8, 6 AM $97,476.95
-12.13%
$40.94 quadrillion $161.2 million
May 8, 5 AM $114,191.6
-6.30%
$47.96 quadrillion $159.54 million
May 8, 4 AM $118,186.83
-4.52%
$49.64 quadrillion $162.94 million
May 8, 3 AM $122,279.41
+5.36%
$51.36 quadrillion $166.3 million
May 8, 2 AM $116,292.93
-4.30%
$48.84 quadrillion $160.31 million
May 8, 1 AM $118,577.65
-0.56%
$49.8 quadrillion $164.51 million
May 8, 12 AM $122,826.06
+0.44%
$51.59 quadrillion $165.88 million
May 7, 11 PM $119,760.84
-4.91%
$50.3 quadrillion $167.86 million
May 7, 10 PM $129,991.74
-0.92%
$54.6 quadrillion $169.72 million
May 7, 9 PM $132,373.78
-6.21%
$55.6 quadrillion $171.56 million
May 7, 8 PM $144,930.73
-7.39%
$60.87 quadrillion $171.03 million
May 7, 7 PM $160,612.49
-0.16%
$67.46 quadrillion $173.64 million
May 7, 6 PM $159,140.74
-7.20%
$66.84 quadrillion $176.11 million
May 7, 5 PM $175,129.63
-3.85%
$73.55 quadrillion $179.62 million
May 7, 4 PM $187,027.5
-15.43%
$78.55 quadrillion $176.85 million
May 7, 3 PM $216,564.29
-6.14%
$90.96 quadrillion $192.01 million
May 7, 2 PM $235,334.68
-9.61%
$98.84 quadrillion $192.84 million
May 7, 1 PM $267,066.68
+1.18%
$112.17 quadrillion $206.89 million
May 7, 12 PM $270,693.54
-7.84%
$113.69 quadrillion $191.28 million
May 7, 11 AM $286,090.06
-9.53%
$120.16 quadrillion $194.66 million