GameStop Historical Data

GME Page 3
Download
Date Close Price change Market cap Trading volume
12:58 AM $ 0.000437
+0.01%
$ 3.01 million $ 417,257
12:57 AM $ 0.000438
-0.04%
$ 3.01 million $ 417,193
12:56 AM $ 0.000438
+0.00%
$ 3.01 million $ 417,174
12:55 AM $ 0.000438
+0.00%
$ 3.01 million $ 417,179
12:54 AM $ 0.000438
+0.00%
$ 3.02 million $ 417,184
12:53 AM $ 0.000438
-0.03%
$ 3.02 million $ 417,195
12:52 AM $ 0.000434
+0.04%
$ 3.02 million $ 373,224
12:51 AM $ 0.000434
+0.00%
$ 3.02 million $ 373,207
12:50 AM $ 0.000434
+0.00%
$ 3.02 million $ 373,215
12:49 AM $ 0.000434
+0.00%
$ 2.99 million $ 373,233
12:48 AM $ 0.000434
-0.02%
$ 2.99 million $ 373,258
12:47 AM $ 0.000438
+0.00%
$ 2.99 million $ 418,408
12:46 AM $ 0.000438
+0.00%
$ 2.99 million $ 418,387
12:45 AM $ 0.000439
+0.00%
$ 2.99 million $ 418,326
12:44 AM $ 0.000439
+0.00%
$ 3.02 million $ 418,302
12:43 AM $ 0.000438
+0.02%
$ 3.02 million $ 418,221
12:42 AM $ 0.000438
+0.01%
$ 3.02 million $ 418,977
12:41 AM $ 0.000438
+0.00%
$ 3.02 million $ 419,000
12:40 AM $ 0.000437
+0.00%
$ 3.02 million $ 419,013
12:39 AM $ 0.000438
+0.00%
$ 3.01 million $ 419,015
12:38 AM $ 0.000438
+0.05%
$ 3.01 million $ 419,017
12:37 AM $ 0.000438
-0.05%
$ 3.01 million $ 419,370
12:36 AM $ 0.000438
+0.00%
$ 3.01 million $ 419,449
12:35 AM $ 0.000438
+0.00%
$ 3.01 million $ 419,451
12:34 AM $ 0.000438
+0.00%
$ 3.01 million $ 419,438
12:33 AM $ 0.000438
-0.03%
$ 3.01 million $ 419,414
12:32 AM $ 0.000438
+0.04%
$ 3.01 million $ 419,784
12:31 AM $ 0.000438
+0.00%
$ 3.01 million $ 419,739
12:30 AM $ 0.000438
+0.00%
$ 3.01 million $ 419,801
12:29 AM $ 0.000438
+0.00%
$ 3.01 million $ 419,780
12:28 AM $ 0.000438
+0.01%
$ 3.01 million $ 419,773
12:27 AM $ 0.000437
-0.01%
$ 3.01 million $ 419,868
12:26 AM $ 0.000438
+0.00%
$ 3.01 million $ 419,862
12:25 AM $ 0.000437
+0.00%
$ 3.01 million $ 419,913
12:24 AM $ 0.000437
+0.00%
$ 3.01 million $ 419,974
12:23 AM $ 0.000437
-0.01%
$ 3.01 million $ 419,983
12:22 AM $ 0.000434
+0.00%
$ 3.01 million $ 373,894
12:21 AM $ 0.000434
+0.00%
$ 3.01 million $ 373,866
12:20 AM $ 0.000434
+0.00%
$ 3.01 million $ 373,831
12:19 AM $ 0.000434
+0.00%
$ 2.99 million $ 373,807
12:18 AM $ 0.000434
-0.05%
$ 2.99 million $ 373,791
12:17 AM $ 0.000437
+0.03%
$ 2.99 million $ 417,803
12:16 AM $ 0.000437
+0.00%
$ 2.99 million $ 417,657
12:15 AM $ 0.000437
+0.00%
$ 2.99 million $ 417,695
12:14 AM $ 0.000437
+0.00%
$ 3.01 million $ 417,727
12:13 AM $ 0.000437
-0.03%
$ 3.01 million $ 417,740
12:12 AM $ 0.000437
-0.04%
$ 3.01 million $ 418,126
12:11 AM $ 0.000437
+0.00%
$ 3.01 million $ 418,130
12:10 AM $ 0.000437
+0.00%
$ 3.01 million $ 418,107
12:09 AM $ 0.000437
+0.00%
$ 3.01 million $ 418,083