GameStop Historical Data

GME Page 3
Download
Date Close Price change Market cap Trading volume
May 11, 4 AM $ 0.0000126
+0.07%
$ 12,571 $ 6,891
May 11, 3 AM $ 0.0000127
-8.24%
$ 12,679 $ 6,880
May 11, 2 AM $ 0.0000127
+0.00%
$ 12,657 $ 7,453
May 11, 1 AM $ 0.0000127
+0.36%
$ 12,731 $ 7,280
May 11, 12 AM $ 0.000013
-3.69%
$ 12,966 $ 7,257
May 10, 9 PM $ 0.0000129
+1.11%
$ 12,888 $ 7,596
May 10, 8 PM $ 0.000013
-0.02%
$ 13,007 $ 7,615
May 10, 7 PM $ 0.0000131
-0.14%
$ 13,040 $ 7,777
May 10, 6 PM $ 0.0000128
+0.16%
$ 12,818 $ 8,009
May 10, 5 PM $ 0.0000128
+0.21%
$ 12,804 $ 7,808
May 10, 4 PM $ 0.0000128
-0.03%
$ 12,786 $ 7,717
May 10, 3 PM $ 0.0000128
+0.50%
$ 12,800 $ 7,791
May 10, 2 PM $ 0.0000128
-6.17%
$ 12,762 $ 7,776
May 10, 1 PM $ 0.0000137
+8.03%
$ 13,660 $ 8,128
May 10, 12 PM $ 0.0000122
-1.00%
$ 12,168 $ 6,833
May 10, 11 AM $ 0.0000121
-7.19%
$ 12,101 $ 5,884
May 10, 5 AM $ 0.0000193
-3.01%
$ 19,275 $ 4,261
May 10, 4 AM $ 0.0000199
-0.75%
$ 19,892 $ 4,946
May 10, 3 AM $ 0.0000199
+0.00%
$ 19,891 $ 5,772
May 10, 2 AM $ 0.0000196
-7.83%
$ 19,609 $ 6,036
May 10, 1 AM $ 0.0000212
-0.78%
$ 21,214 $ 5,781
May 10, 12 AM $ 0.0000214
+0.02%
$ 21,418 $ 6,353
May 9, 11 PM $ 0.0000236
+0.00%
$ 23,604 $ 7,987
May 9, 10 PM $ 0.0000235
+0.83%
$ 23,517 $ 8,040
May 9, 9 PM $ 0.0000235
-3.77%
$ 23,470 $ 8,211
May 9, 8 PM $ 0.0000246
-1.27%
$ 24,544 $ 8,590
May 9, 7 PM $ 0.0000249
+8.62%
$ 24,869 $ 11,011
May 9, 6 PM $ 0.0000236
+1.34%
$ 23,523 $ 11,965
May 9, 5 PM $ 0.0000234
+1.21%
$ 23,416 $ 14,792
May 9, 4 PM $ 0.0000235
-2.34%
$ 23,489 $ 17,934
May 9, 3 PM $ 0.0000241
+1.81%
$ 24,098 $ 20,914
May 9, 2 PM $ 0.0000238
-0.74%
$ 23,814 $ 23,562
May 9, 1 PM $ 0.0000242
-0.58%
$ 24,129 $ 25,736
May 9, 12 PM $ 0.0000246
+0.22%
$ 24,595 $ 28,967
May 9, 11 AM $ 0.0000246
-3.21%
$ 24,577 $ 30,315
May 9, 10 AM $ 0.0000256
-6.80%
$ 25,519 $ 31,323
May 9, 9 AM $ 0.0000276
-0.34%
$ 27,522 $ 34,114
May 9, 8 AM $ 0.0000273
+6.19%
$ 27,251 $ 34,145
May 9, 7 AM $ 0.0000256
+0.47%
$ 25,554 $ 33,623
May 9, 6 AM $ 0.0000256
-5.28%
$ 25,561 $ 53,067
May 9, 5 AM $ 0.0000268
-10.74%
$ 26,754 $ 55,169
May 9, 4 AM $ 0.0000301
+3.63%
$ 30,023 $ 58,548
May 9, 3 AM $ 0.0000289
+1.02%
$ 28,888 $ 57,139
May 9, 2 AM $ 0.0000286
+0.23%
$ 28,582 $ 58,752
May 9, 1 AM $ 0.0000267
+12.67%
$ 26,629 $ 67,076
May 9, 12 AM $ 0.0000235
+0.88%
$ 23,519 $ 57,973
May 8, 11 PM $ 0.0000238
-2.10%
$ 23,726 $ 61,365
May 8, 10 PM $ 0.0000247
+6.17%
$ 24,652 $ 73,317
May 8, 9 PM $ 0.0000231
-2.97%
$ 23,072 $ 71,514
May 8, 8 PM $ 0.0000198
+10.43%
$ 19,755 $ 68,870