GameStop Historical Data

GME Page 5
Download
Date Close Price change Market cap Trading volume
2:48 AM $ 0.000103
-0.65%
$ 10.27 million $ 33.04 million
2:47 AM $ 0.000103
+0.17%
$ 10.27 million $ 33.58 million
2:46 AM $ 0.000103
-0.06%
$ 10.27 million $ 33.53 million
2:45 AM $ 0.000103
+0.99%
$ 10.27 million $ 33.48 million
2:44 AM $ 0.000102
+0.75%
$ 10.19 million $ 33.1 million
2:43 AM $ 0.000101
+0.84%
$ 10.19 million $ 32.91 million
2:42 AM $ 0.0001
+2.35%
$ 10.19 million $ 31.69 million
2:41 AM $ 0.000098
+0.80%
$ 10.19 million $ 32.07 million
2:40 AM $ 0.0000972
+0.10%
$ 10.19 million $ 32.2 million
2:39 AM $ 0.0000971
+0.22%
$ 9.71 million $ 32.22 million
2:38 AM $ 0.0000968
+4.17%
$ 9.71 million $ 32.34 million
2:37 AM $ 0.0000929
-0.90%
$ 9.71 million $ 31.28 million
2:36 AM $ 0.0000937
+0.12%
$ 9.71 million $ 31.46 million
2:35 AM $ 0.0000936
-1.39%
$ 9.71 million $ 31.55 million
2:34 AM $ 0.000095
+0.14%
$ 9.5 million $ 31.95 million
2:33 AM $ 0.0000948
-0.46%
$ 9.5 million $ 31.98 million
2:32 AM $ 0.0000952
+0.01%
$ 9.5 million $ 31.99 million
2:31 AM $ 0.0000952
+0.29%
$ 9.5 million $ 31.92 million
2:30 AM $ 0.000095
-1.48%
$ 9.5 million $ 31.95 million
2:29 AM $ 0.0000964
-0.65%
$ 9.64 million $ 32.38 million
2:28 AM $ 0.0000971
-0.64%
$ 9.64 million $ 32.65 million
2:27 AM $ 0.0000977
+0.75%
$ 9.64 million $ 32.83 million
2:26 AM $ 0.0000969
-0.50%
$ 9.64 million $ 32.91 million
2:25 AM $ 0.0000974
+0.24%
$ 9.64 million $ 33.06 million
2:24 AM $ 0.0000972
+0.69%
$ 9.72 million $ 33.07 million
2:23 AM $ 0.0000965
+4.96%
$ 9.72 million $ 32.68 million
2:22 AM $ 0.000092
-2.16%
$ 9.72 million $ 33.05 million
2:21 AM $ 0.000094
+0.90%
$ 9.72 million $ 33.55 million
2:20 AM $ 0.0000932
+0.41%
$ 9.72 million $ 33.42 million
2:19 AM $ 0.0000928
-0.26%
$ 9.28 million $ 33.39 million
2:18 AM $ 0.0000931
-0.18%
$ 9.28 million $ 33.41 million
2:17 AM $ 0.0000932
+0.46%
$ 9.28 million $ 33.5 million
2:16 AM $ 0.0000929
+2.02%
$ 9.28 million $ 32.86 million
2:15 AM $ 0.0000911
+0.16%
$ 9.28 million $ 33.01 million
2:14 AM $ 0.0000908
-0.06%
$ 9.08 million $ 32.97 million
2:13 AM $ 0.0000908
-0.08%
$ 9.08 million $ 32.99 million
2:12 AM $ 0.000091
-2.41%
$ 9.08 million $ 33.09 million
2:11 AM $ 0.0000932
-0.42%
$ 9.08 million $ 33.77 million
2:10 AM $ 0.0000936
-0.03%
$ 9.08 million $ 33.6 million
2:09 AM $ 0.0000936
+1.26%
$ 9.36 million $ 33.9 million
2:08 AM $ 0.0000923
+1.88%
$ 9.36 million $ 33.37 million
2:07 AM $ 0.0000906
+0.07%
$ 9.36 million $ 33.38 million
2:06 AM $ 0.0000905
-0.13%
$ 9.36 million $ 33.35 million
2:05 AM $ 0.0000906
+0.08%
$ 9.36 million $ 33.35 million
2:04 AM $ 0.0000905
+0.36%
$ 9.05 million $ 33.34 million
2:03 AM $ 0.0000903
+0.78%
$ 9.05 million $ 33.21 million
2:02 AM $ 0.0000896
+0.05%
$ 9.05 million $ 33.18 million
2:01 AM $ 0.0000895
+1.58%
$ 9.05 million $ 33.05 million
2:00 AM $ 0.0000881
+0.67%
$ 9.05 million $ 32.66 million
1:59 AM $ 0.0000875
+1.13%
$ 8.75 million $ 32.51 million