GameStop Historical Data

GME Page 17
Download
Date Close Price change Market cap Trading volume
4:35 AM $ 0.000144
+2.55%
$ 13.81 million $ 42.9 million
4:34 AM $ 0.00014
+1.22%
$ 14.04 million $ 41.81 million
4:33 AM $ 0.000139
+2.59%
$ 14.04 million $ 41.03 million
4:32 AM $ 0.000135
-1.44%
$ 14.04 million $ 40.69 million
4:31 AM $ 0.000137
+3.67%
$ 14.04 million $ 41.06 million
4:30 AM $ 0.000132
+3.15%
$ 14.04 million $ 39.35 million
4:29 AM $ 0.000128
+0.44%
$ 12.8 million $ 38.59 million
4:28 AM $ 0.000127
+0.17%
$ 12.8 million $ 38.38 million
4:27 AM $ 0.000127
+0.40%
$ 12.8 million $ 38.26 million
4:26 AM $ 0.000126
+1.96%
$ 12.8 million $ 38.02 million
4:25 AM $ 0.000124
+0.48%
$ 12.8 million $ 37.44 million
4:24 AM $ 0.000123
+0.76%
$ 12.32 million $ 37.27 million
4:23 AM $ 0.000122
-1.86%
$ 12.32 million $ 37.18 million
4:22 AM $ 0.000125
-1.98%
$ 12.32 million $ 37.53 million
4:21 AM $ 0.000127
-0.54%
$ 12.32 million $ 38.55 million
4:20 AM $ 0.000128
-3.17%
$ 12.32 million $ 38.75 million
4:19 AM $ 0.000132
-1.74%
$ 13.22 million $ 40.02 million
4:18 AM $ 0.000135
-4.01%
$ 13.22 million $ 41.09 million
4:17 AM $ 0.00014
-1.68%
$ 13.22 million $ 42.88 million
4:16 AM $ 0.000143
+2.66%
$ 13.22 million $ 43.04 million
4:15 AM $ 0.000139
-0.30%
$ 13.22 million $ 42.09 million
4:14 AM $ 0.000139
-1.31%
$ 13.92 million $ 42.46 million
4:13 AM $ 0.000141
-0.61%
$ 13.92 million $ 43.01 million
4:12 AM $ 0.000142
-2.11%
$ 13.92 million $ 43.42 million
4:11 AM $ 0.000145
+1.74%
$ 13.92 million $ 43.89 million
4:10 AM $ 0.000143
+1.44%
$ 13.92 million $ 43.07 million
4:09 AM $ 0.000141
+0.21%
$ 14.06 million $ 43.22 million
4:08 AM $ 0.00014
+2.02%
$ 14.06 million $ 42.66 million
4:07 AM $ 0.000137
-0.06%
$ 14.06 million $ 41.98 million
4:06 AM $ 0.000137
+0.09%
$ 14.06 million $ 41.91 million
4:05 AM $ 0.000137
-0.46%
$ 14.06 million $ 41.86 million
4:04 AM $ 0.000138
-0.54%
$ 13.79 million $ 42.16 million
4:03 AM $ 0.000139
+2.57%
$ 13.79 million $ 42.2 million
4:02 AM $ 0.000135
+0.42%
$ 13.79 million $ 41.53 million
4:01 AM $ 0.000135
+0.82%
$ 13.79 million $ 41.1 million
4:00 AM $ 0.000133
+0.16%
$ 13.79 million $ 40.98 million
3:59 AM $ 0.000133
+0.06%
$ 13.28 million $ 40.79 million
3:58 AM $ 0.000133
-0.98%
$ 13.28 million $ 41 million
3:57 AM $ 0.000134
-2.01%
$ 13.28 million $ 41.6 million
3:56 AM $ 0.000137
+2.11%
$ 13.28 million $ 41.94 million
3:55 AM $ 0.000134
+2.78%
$ 13.28 million $ 41.22 million
3:54 AM $ 0.00013
-2.83%
$ 13.04 million $ 40.38 million
3:53 AM $ 0.000134
-0.48%
$ 13.04 million $ 41.48 million
3:52 AM $ 0.000135
+0.63%
$ 13.04 million $ 41.6 million
3:51 AM $ 0.000134
+1.98%
$ 13.04 million $ 41.32 million
3:50 AM $ 0.000131
+2.21%
$ 13.04 million $ 40.63 million
3:49 AM $ 0.000129
-1.37%
$ 12.85 million $ 40.12 million
3:48 AM $ 0.00013
+3.16%
$ 12.85 million $ 40.12 million
3:47 AM $ 0.000126
-6.94%
$ 12.85 million $ 39.28 million
3:46 AM $ 0.000136
-0.92%
$ 12.85 million $ 42.22 million