GAMESTOP Historical Data

GME Page 5
Download
Date Close Price change Market cap Trading volume
3:47 AM $ 0.0000202
+0.00%
$ -- $ 302,561
3:45 AM $ 0.0000204
+0.00%
$ -- $ 299,678
3:39 AM $ 0.0000202
+0.00%
$ -- $ 298,439
3:38 AM $ 0.0000201
+0.00%
$ -- $ 297,622
3:33 AM $ 0.0000201
+0.00%
$ -- $ 296,774
3:29 AM $ 0.00002
+0.00%
$ -- $ 308,744
3:24 AM $ 0.0000208
+0.00%
$ -- $ 305,652
3:23 AM $ 0.0000206
+0.00%
$ -- $ 309,532
3:19 AM $ 0.0000209
+0.00%
$ -- $ 313,596
3:18 AM $ 0.0000212
+0.00%
$ -- $ 311,029
3:17 AM $ 0.000021
-13.39%
$ -- $ 358,480
3:16 AM $ 0.0000242
+0.00%
$ -- $ 350,278
3:15 AM $ 0.0000237
+0.00%
$ -- $ 335,240
3:13 AM $ 0.0000227
+0.00%
$ -- $ 310,119
3:12 AM $ 0.000021
+0.00%
$ -- $ 307,627
3:08 AM $ 0.0000208
+0.82%
$ -- $ 305,106
3:07 AM $ 0.0000207
+0.00%
$ -- $ 305,965
3:06 AM $ 0.0000207
-0.39%
$ -- $ 307,139
3:04 AM $ 0.0000207
+0.64%
$ -- $ 305,743
3:02 AM $ 0.0000203
-0.99%
$ -- $ 302,460
3:01 AM $ 0.0000197
+0.00%
$ -- $ 289,302
3:00 AM $ 0.0000196
+0.00%
$ -- $ 294,873
2:50 AM $ 0.00002
-0.81%
$ -- $ 296,574
2:49 AM $ 0.00002
+0.52%
$ -- $ 293,320
2:48 AM $ 0.0000234
-0.55%
$ -- $ 346,279
2:47 AM $ 0.0000237
+0.00%
$ -- $ 350,162
2:46 AM $ 0.0000238
-4.95%
$ -- $ 368,128
2:44 AM $ 0.0000246
+0.64%
$ -- $ 361,068
2:43 AM $ 0.0000232
+0.00%
$ -- $ 340,772
2:42 AM $ 0.0000232
+0.34%
$ -- $ 339,485
2:41 AM $ 0.0000225
+0.73%
$ -- $ 328,306
2:38 AM $ 0.0000223
+17.61%
$ -- $ 278,154
2:30 AM $ 0.0000189
+0.00%
$ -- $ 297,223
2:29 AM $ 0.0000203
+0.22%
$ -- $ 296,497
2:28 AM $ 0.0000206
+2.86%
$ -- $ 293,041
2:27 AM $ 0.0000199
+0.07%
$ -- $ 286,189
2:26 AM $ 0.00002
+0.00%
$ -- $ 286,003
2:25 AM $ 0.0000195
+9.21%
$ -- $ 284,434
2:24 AM $ 0.0000178
+1.88%
$ -- $ 258,108
2:23 AM $ 0.0000173
-21.51%
$ -- $ 283,758
2:22 AM $ 0.0000236
+0.00%
$ -- $ 357,869
2:21 AM $ 0.0000246
+1.63%
$ -- $ 352,034
2:18 AM $ 0.0000245
+0.00%
$ -- $ 354,263
2:17 AM $ 0.0000244
+0.00%
$ -- $ 354,343
2:15 AM $ 0.0000244
-2.35%
$ -- $ 357,915
2:14 AM $ 0.0000249
+0.00%
$ -- $ 362,624
2:13 AM $ 0.000025
-0.03%
$ -- $ 362,296
2:12 AM $ 0.0000277
+0.00%
$ -- $ 401,727
2:11 AM $ 0.0000277
+1.81%
$ -- $ 398,597
2:08 AM $ 0.0000274
+0.89%
$ -- $ 393,442