GameStop Historical Data

GME Page 2
Download
Date Close Price change Market cap Trading volume
May 13, 8 AM $ 0.0000329
+1.58%
$ 32,885 $ 19,923
May 13, 7 AM $ 0.0000324
-4.42%
$ 32,353 $ 20,455
May 13, 6 AM $ 0.0000342
+4.47%
$ 34,204 $ 21,087
May 13, 5 AM $ 0.0000335
-2.80%
$ 33,418 $ 17,806
May 13, 4 AM $ 0.0000345
+12.71%
$ 34,470 $ 19,509
May 13, 3 AM $ 0.0000311
+1.57%
$ 31,100 $ 18,171
May 13, 2 AM $ 0.0000304
-3.80%
$ 30,398 $ 19,495
May 13, 1 AM $ 0.0000317
+3.19%
$ 31,676 $ 23,425
May 13, 12 AM $ 0.0000322
+0.12%
$ 32,141 $ 30,379
May 12, 11 PM $ 0.0000331
-1.92%
$ 33,017 $ 33,574
May 12, 10 PM $ 0.0000331
-7.01%
$ 33,097 $ 35,868
May 12, 9 PM $ 0.0000356
+6.99%
$ 35,509 $ 50,640
May 12, 8 PM $ 0.0000332
+13.16%
$ 33,187 $ 70,176
May 12, 7 PM $ 0.0000292
-11.78%
$ 29,206 $ 61,492
May 12, 6 PM $ 0.000031
-3.47%
$ 30,931 $ 68,264
May 12, 5 PM $ 0.0000321
-18.32%
$ 32,044 $ 65,989
May 12, 4 PM $ 0.0000408
+55.36%
$ 40,710 $ 76,607
May 12, 3 PM $ 0.0000264
+6.95%
$ 26,332 $ 48,929
May 12, 2 PM $ 0.000025
+0.00%
$ -- $ 46,548
May 12, 1 PM $ 0.0000254
+1.85%
$ 25,386 $ 47,158
May 12, 12 PM $ 0.0000249
+4.38%
$ 24,836 $ 46,985
May 12, 11 AM $ 0.0000241
-3.73%
$ 24,046 $ 45,324
May 12, 10 AM $ 0.000025
-0.32%
$ 24,979 $ 47,034
May 12, 9 AM $ 0.0000251
-10.92%
$ 25,060 $ 47,402
May 12, 8 AM $ 0.0000281
+7.10%
$ 28,036 $ 51,599
May 12, 7 AM $ 0.0000268
+2.05%
$ 26,759 $ 48,240
May 12, 6 AM $ 0.0000264
+0.06%
$ 26,337 $ 48,174
May 12, 5 AM $ 0.0000265
-3.93%
$ 26,423 $ 48,349
May 12, 4 AM $ 0.0000278
-8.35%
$ 27,763 $ 49,670
May 12, 3 AM $ 0.0000305
+15.46%
$ 30,487 $ 54,069
May 12, 2 AM $ 0.0000263
+2.49%
$ 26,311 $ 45,409
May 12, 1 AM $ 0.000026
+16.19%
$ 25,949 $ 41,839
May 12, 12 AM $ 0.0000223
+9.07%
$ 22,238 $ 30,385
May 11, 11 PM $ 0.0000204
-3.76%
$ 20,413 $ 27,199
May 11, 9 PM $ 0.0000175
+4.51%
$ 17,461 $ 3,163
May 11, 8 PM $ 0.0000167
+0.85%
$ 16,700 $ 2,625
May 11, 7 PM $ 0.0000165
-5.82%
$ 16,466 $ 2,534
May 11, 6 PM $ 0.0000189
-1.50%
$ 18,833 $ 2,316
May 11, 5 PM $ 0.000019
-0.07%
$ 18,997 $ 2,297
May 11, 4 PM $ 0.000019
-0.24%
$ 18,999 $ 2,333
May 11, 3 PM $ 0.0000193
+8.74%
$ 19,321 $ 2,280
May 11, 2 PM $ 0.0000174
+13.92%
$ 17,399 $ 1,495
May 11, 1 PM $ 0.0000147
+0.91%
$ 14,657 $ 1,319
May 11, 12 PM $ 0.0000146
+7.10%
$ 14,553 $ 2,121
May 11, 11 AM $ 0.000014
+5.54%
$ 14,022 $ 3,032
May 11, 10 AM $ 0.0000136
+0.29%
$ 13,594 $ 2,832
May 11, 9 AM $ 0.0000136
+5.54%
$ 13,551 $ 2,974
May 11, 8 AM $ 0.0000127
+0.00%
$ 12,642 $ 3,191
May 11, 7 AM $ 0.0000127
+0.00%
$ 12,635 $ 3,172
May 11, 5 AM $ 0.0000126
+0.00%
$ 12,620 $ 6,934