GameStop Historical Data

GME Page 4
Download
Date Close Price change Market cap Trading volume
1:25 AM $ 0.000438
+0.00%
$ 3.01 million $ 417,939
1:24 AM $ 0.000439
+0.00%
$ 3.02 million $ 417,957
1:23 AM $ 0.000438
+0.02%
$ 3.02 million $ 417,968
1:22 AM $ 0.000438
-0.05%
$ 3.02 million $ 418,566
1:21 AM $ 0.000439
+0.00%
$ 3.02 million $ 418,581
1:20 AM $ 0.000439
+0.00%
$ 3.02 million $ 418,675
1:19 AM $ 0.000438
+0.00%
$ 3.02 million $ 418,721
1:18 AM $ 0.000438
+0.02%
$ 3.02 million $ 418,737
1:17 AM $ 0.000439
-0.02%
$ 3.02 million $ 418,370
1:16 AM $ 0.000439
+0.00%
$ 3.02 million $ 418,330
1:15 AM $ 0.000439
+0.00%
$ 3.02 million $ 418,237
1:14 AM $ 0.000439
+0.00%
$ 3.02 million $ 418,174
1:13 AM $ 0.000439
+0.00%
$ 3.02 million $ 418,172
1:12 AM $ 0.000438
+0.03%
$ 3.02 million $ 417,797
1:11 AM $ 0.000438
+0.00%
$ 3.02 million $ 417,762
1:10 AM $ 0.000438
+0.00%
$ 3.02 million $ 417,741
1:09 AM $ 0.000438
+0.00%
$ 3.02 million $ 417,748
1:08 AM $ 0.000438
+0.00%
$ 3.02 million $ 417,784
1:07 AM $ 0.000437
-0.02%
$ 3.02 million $ 417,445
1:06 AM $ 0.000437
+0.00%
$ 3.02 million $ 417,399
1:05 AM $ 0.000437
+0.00%
$ 3.02 million $ 417,380
1:04 AM $ 0.000437
+0.00%
$ 3.01 million $ 417,352
1:03 AM $ 0.000437
-0.02%
$ 3.01 million $ 417,432
1:02 AM $ 0.000437
+0.01%
$ 3.01 million $ 417,324
1:01 AM $ 0.000437
+0.00%
$ 3.01 million $ 417,366
1:00 AM $ 0.000437
+0.00%
$ 3.01 million $ 417,315
12:59 AM $ 0.000437
+0.00%
$ 3.01 million $ 417,313
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