GameStop Historical Data

GME Page 2
Download
Date Close Price change Market cap Trading volume
May 23, 10 PM $ 0.0000166
+0.00%
$ 16,621 $ 352
May 23, 5 PM $ 0.0000163
+0.00%
$ 16,285 $ 323
May 23, 2 PM $ 0.000017
+0.00%
$ 16,952 $ 304
May 22, 6 PM $ 0.0000166
-0.48%
$ 16,562 $ 1,862
May 22, 11 AM $ 0.0000166
+0.00%
$ 16,582 $ 1,857
May 22, 10 AM $ 0.0000167
-0.40%
$ 16,703 $ 1,836
May 22, 5 AM $ 0.0000165
+0.00%
$ 16,479 $ 112
May 22, 2 AM $ 0.0000165
+0.00%
$ 16,458 $ 102
May 21, 9 PM $ 0.0000166
-0.55%
$ 16,618 $ 185
May 21, 8 PM $ 0.0000168
+0.00%
$ 16,743 $ 171
May 21, 2 PM $ 0.0000165
+0.33%
$ 16,480 $ 522
May 21, 1 PM $ 0.0000164
+0.00%
$ 16,360 $ 516
May 21, 12 PM $ 0.0000164
-0.09%
$ 16,368 $ 509
May 21, 9 AM $ 0.0000157
+0.00%
$ 15,652 $ 487
May 21, 7 AM $ 0.0000151
+0.00%
$ 15,078 $ 464
May 21, 2 AM $ 0.0000144
+0.00%
$ 14,429 $ 413
May 20, 11 PM $ 0.0000141
+0.00%
$ 14,046 $ 389
May 20, 6 PM $ 0.0000145
+0.00%
$ 14,499 $ 444
May 20, 9 AM $ 0.0000145
+0.00%
$ 14,501 $ 395
May 20, 4 AM $ 0.000014
+0.00%
$ 13,944 $ 412
May 20, 2 AM $ 0.000014
+0.25%
$ 13,968 $ 411
May 19, 11 PM $ 0.000014
+0.00%
$ 13,967 $ 448
May 19, 8 PM $ 0.0000153
-0.12%
$ 15,311 $ 420
May 19, 7 PM $ 0.0000154
-0.57%
$ 15,371 $ 193
May 19, 5 PM $ 0.0000155
+0.00%
$ 15,506 $ 232
May 19, 11 AM $ 0.0000148
+0.00%
$ 14,791 $ 364
May 19, 1 AM $ 0.000015
+0.00%
$ 14,938 $ 607
May 18, 5 PM $ 0.000015
+0.00%
$ 14,946 $ 622
May 18, 3 PM $ 0.0000161
-0.25%
$ 16,109 $ 638
May 18, 2 PM $ 0.0000163
+0.00%
$ 16,294 $ 444
May 18, 12 PM $ 0.0000165
+0.11%
$ 16,506 $ 514
May 18, 8 AM $ 0.0000166
+0.00%
$ 16,617 $ 529
May 18, 7 AM $ 0.0000166
+0.13%
$ 16,613 $ 527
May 18, 3 AM $ 0.0000175
-2.76%
$ 17,503 $ 604
May 18, 2 AM $ 0.0000183
+0.00%
$ 18,262 $ 793
May 17, 7 PM $ 0.000019
+0.00%
$ 19,024 $ 851
May 17, 5 PM $ 0.0000192
+0.00%
$ 19,127 $ 809
May 17, 1 PM $ 0.0000183
+0.00%
$ 18,296 $ 685
May 17, 12 PM $ 0.0000184
+0.03%
$ 18,403 $ 685
May 17, 11 AM $ 0.0000183
+4.11%
$ 18,293 $ 670
May 17, 10 AM $ 0.0000176
+0.00%
$ 17,568 $ 662
May 17, 9 AM $ 0.0000176
+0.00%
$ 17,573 $ 698
May 17, 7 AM $ 0.0000178
+0.00%
$ 17,782 $ 887
May 17, 3 AM $ 0.0000181
+5.41%
$ 18,111 $ 920
May 17, 1 AM $ 0.0000177
+0.00%
$ 17,716 $ 586
May 16, 8 PM $ 0.0000179
+0.00%
$ 17,925 $ 530
May 16, 2 PM $ 0.0000176
+0.00%
$ 17,605 $ 836
May 16, 11 AM $ 0.0000176
+0.96%
$ 17,565 $ 1,021
May 16, 10 AM $ 0.0000176
-0.96%
$ 17,538 $ 995
May 16, 9 AM $ 0.0000181
+0.00%
$ 18,050 $ 1,080