GameStop Historical Data

GME Page 4
Download
Date Close Price change Market cap Trading volume
Aug 14, 6 PM $0.0000221
-3.23%
$-- $17,068
Aug 14, 5 PM $0.0000222
+2.53%
$-- $17,462
Aug 14, 4 PM $0.0000217
-5.37%
$-- $18,366
Aug 14, 3 PM $0.0000228
+0.07%
$-- $21,027
Aug 14, 2 PM $0.0000229
+0.44%
$-- $32,038
Aug 14, 1 PM $0.0000268
-1.11%
$-- $41,193
Aug 14, 12 PM $0.000027
-6.20%
$-- $48,381
Aug 14, 11 AM $0.0000287
-53.41%
$-- $50,047
Aug 14, 10 AM $0.0000581
+3.34%
$-- $84,896
Aug 14, 9 AM $0.0000565
+0.40%
$-- $78,443
Aug 14, 8 AM $0.000056
-4.38%
$-- $78,703
Aug 14, 7 AM $0.0000585
-1.81%
$-- $82,256
Aug 14, 6 AM $0.0000601
+5.36%
$-- $83,513
Aug 14, 5 AM $0.0000579
+0.93%
$-- $79,993
Aug 14, 4 AM $0.0000574
+0.68%
$-- $78,176
Aug 14, 3 AM $0.0000569
-7.47%
$-- $80,433
Aug 14, 2 AM $0.0000607
-0.43%
$-- $84,541
Aug 14, 1 AM $0.0000606
+5.93%
$-- $83,589
Aug 14, 12 AM $0.0000568
-2.07%
$-- $80,201
Aug 13, 11 PM $0.0000583
+3.46%
$-- $86,879
Aug 13, 10 PM $0.0000564
+6.47%
$-- $83,356
Aug 13, 9 PM $0.000053
-9.57%
$-- $78,841
Aug 13, 8 PM $0.0000585
-18.37%
$-- $86,524
Aug 13, 7 PM $0.0000744
-1.43%
$-- $104,668
Aug 13, 6 PM $0.000075
-21.58%
$-- $108,103
Aug 13, 5 PM $0.0000945
+8.67%
$-- $135,285
Aug 13, 4 PM $0.0000824
+18.32%
$-- $115,100
Aug 13, 3 PM $0.0000696
-93.92%
$-- $177,936
Aug 13, 2 PM $0.00114
+150.63%
$-- $2.29 million
Aug 13, 1 PM $0.000453
-67.25%
$-- $812,021
Aug 13, 12 PM $0.00138
+32.94%
$-- $2.11 million
Aug 13, 11 AM $0.00104
-7.02%
$-- $1.58 million
Aug 13, 10 AM $0.00112
+2.48%
$-- $1.7 million
Aug 13, 9 AM $0.0011
-4.82%
$-- $1.61 million
Aug 13, 8 AM $0.00116
-10.77%
$-- $1.74 million
Aug 13, 7 AM $0.00129
-17.02%
$-- $1.94 million
Aug 13, 6 AM $0.0015
+1.66%
$-- $2.23 million
Aug 13, 5 AM $0.00148
-3.82%
$-- $2.18 million
Aug 13, 4 AM $0.00154
+29.15%
$-- $2.25 million
Aug 13, 3 AM $0.00119
+9.93%
$-- $1.7 million
Aug 13, 2 AM $0.00107
-8.96%
$-- $1.53 million
Aug 13, 1 AM $0.00118
-38.04%
$-- $1.67 million
Aug 13, 12 AM $0.00191
+100.76%
$-- $2.64 million
Aug 12, 11 PM $0.000952
-17.53%
$-- $1.31 million
Aug 12, 10 PM $0.0012
-19.86%
$-- $1.64 million
Aug 12, 9 PM $0.00149
-19.66%
$-- $2.01 million
Aug 12, 8 PM $0.00184
-32.50%
$-- $2.47 million
Aug 12, 7 PM $0.00271
-30.44%
$-- $3.58 million
Aug 12, 6 PM $0.00391
+23.62%
$-- $5.14 million
Aug 12, 5 PM $0.00318
-15.45%
$-- $4.01 million