GameStop Historical Data

GME Page 22
Download
Date Close Price change Market cap Trading volume
5:47 AM $ 0.000118
+0.78%
$ 11.69 million $ 30.48 million
5:46 AM $ 0.000117
-1.28%
$ 11.69 million $ 30.52 million
5:45 AM $ 0.000119
+0.19%
$ 11.69 million $ 31.03 million
5:44 AM $ 0.000119
-0.71%
$ 11.86 million $ 31.25 million
5:43 AM $ 0.000119
-0.09%
$ 11.86 million $ 31.78 million
5:42 AM $ 0.000119
+0.06%
$ 11.86 million $ 31.81 million
5:41 AM $ 0.000119
-0.27%
$ 11.86 million $ 31.8 million
5:40 AM $ 0.00012
-0.04%
$ 11.86 million $ 31.88 million
5:39 AM $ 0.00012
+0.12%
$ 11.98 million $ 31.88 million
5:38 AM $ 0.00012
-0.10%
$ 11.98 million $ 32.06 million
5:37 AM $ 0.00012
-0.35%
$ 11.98 million $ 32.18 million
5:36 AM $ 0.00012
+0.01%
$ 11.98 million $ 32.55 million
5:35 AM $ 0.00012
+0.20%
$ 11.98 million $ 32.55 million
5:34 AM $ 0.00012
+0.44%
$ 11.99 million $ 32.44 million
5:33 AM $ 0.000119
+0.32%
$ 11.99 million $ 32.4 million
5:32 AM $ 0.000119
+1.33%
$ 11.99 million $ 32.31 million
5:31 AM $ 0.000117
-3.67%
$ 11.99 million $ 32.22 million
5:30 AM $ 0.000122
-2.74%
$ 11.99 million $ 33.21 million
5:29 AM $ 0.000125
-0.64%
$ 12.52 million $ 34.15 million
5:28 AM $ 0.000126
-0.08%
$ 12.52 million $ 34.5 million
5:27 AM $ 0.000126
-0.43%
$ 12.52 million $ 34.52 million
5:26 AM $ 0.000127
-0.89%
$ 12.52 million $ 34.6 million
5:25 AM $ 0.000128
-1.01%
$ 12.52 million $ 35.14 million
5:24 AM $ 0.000129
-0.31%
$ 12.9 million $ 35.55 million
5:23 AM $ 0.000129
+0.33%
$ 12.9 million $ 35.65 million
5:22 AM $ 0.000129
-1.99%
$ 12.9 million $ 35.62 million
5:21 AM $ 0.000132
-2.30%
$ 12.9 million $ 36.63 million
5:20 AM $ 0.000135
+2.37%
$ 12.9 million $ 37.1 million
5:19 AM $ 0.000132
-0.33%
$ 13.22 million $ 36.77 million
5:18 AM $ 0.000133
-0.06%
$ 13.22 million $ 36.97 million
5:17 AM $ 0.000133
-0.03%
$ 13.22 million $ 37 million
5:16 AM $ 0.000133
-0.02%
$ 13.22 million $ 37.03 million
5:15 AM $ 0.000133
+0.36%
$ 13.22 million $ 37.03 million
5:14 AM $ 0.000132
+0.54%
$ 13.24 million $ 36.99 million
5:13 AM $ 0.000132
+0.63%
$ 13.24 million $ 36.76 million
5:12 AM $ 0.000131
+0.18%
$ 13.24 million $ 36.89 million
5:11 AM $ 0.000131
-0.35%
$ 13.24 million $ 36.89 million
5:10 AM $ 0.000131
+0.16%
$ 13.24 million $ 37.04 million
5:09 AM $ 0.000131
+2.52%
$ 13.1 million $ 36.55 million
5:08 AM $ 0.000128
-0.21%
$ 13.1 million $ 36.29 million
5:07 AM $ 0.000128
-4.48%
$ 13.1 million $ 36.52 million
5:06 AM $ 0.000134
+0.74%
$ 13.1 million $ 38.11 million
5:05 AM $ 0.000133
-0.52%
$ 13.1 million $ 38.1 million
5:04 AM $ 0.000134
+0.09%
$ 13.38 million $ 38.27 million
5:03 AM $ 0.000134
+1.79%
$ 13.38 million $ 38.23 million
5:02 AM $ 0.000131
+0.65%
$ 13.38 million $ 37.66 million
5:01 AM $ 0.00013
+0.42%
$ 13.38 million $ 37.57 million
5:00 AM $ 0.00013
+0.68%
$ 13.38 million $ 37.5 million
4:59 AM $ 0.000129
-1.74%
$ 12.89 million $ 37.45 million
4:58 AM $ 0.000131
-1.83%
$ 12.89 million $ 38.24 million