GameStop Historical Data

GME Page 73
Download
Date Close Price change Market cap Trading volume
Jan 30, 6 PM $ 0.0000299
+1.58%
$ 12.29 million $ 55,889
Jan 30, 5 PM $ 0.0000295
-11.68%
$ 12.13 million $ 55,075
Jan 30, 4 PM $ 0.0000332
+0.41%
$ 13.65 million $ 52,614
Jan 30, 3 PM $ 0.0000329
+11.56%
$ 13.54 million $ 52,570
Jan 30, 2 PM $ 0.0000295
+0.01%
$ 12.14 million $ 54,959
Jan 30, 1 PM $ 0.0000295
+0.63%
$ 12.14 million $ 54,508
Jan 30, 12 PM $ 0.0000294
+0.04%
$ 12.08 million $ 89,698
Jan 30, 11 AM $ 0.0000294
-10.30%
$ 12.08 million $ 92,629
Jan 30, 10 AM $ 0.0000328
+0.09%
$ 13.5 million $ 89,282
Jan 30, 9 AM $ 0.0000327
+11.66%
$ 13.43 million $ 89,981
Jan 30, 8 AM $ 0.0000292
-3.03%
$ 12.03 million $ 89,013
Jan 30, 7 AM $ 0.0000302
+1.00%
$ 12.41 million $ 93,491
Jan 30, 6 AM $ 0.0000299
-0.91%
$ 12.28 million $ 92,932
Jan 30, 5 AM $ 0.0000301
-0.57%
$ 12.4 million $ 93,734
Jan 30, 4 AM $ 0.0000303
+2.15%
$ 12.47 million $ 90,821
Jan 30, 3 AM $ 0.0000297
-0.52%
$ 12.2 million $ 87,598
Jan 30, 2 AM $ 0.0000298
+1.80%
$ 12.27 million $ 148,806
Jan 30, 1 AM $ 0.0000293
-1.74%
$ 12.05 million $ 53,460
Jan 30, 12 AM $ 0.0000301
+0.38%
$ 12.38 million $ 49,709
Jan 29, 11 PM $ 0.0000298
-0.92%
$ 12.25 million $ 49,906
Jan 29, 10 PM $ 0.0000301
-0.73%
$ 12.37 million $ 49,443
Jan 29, 9 PM $ 0.0000303
+1.27%
$ 12.46 million $ 49,017
Jan 29, 8 PM $ 0.0000299
-6.75%
$ 12.31 million $ 54,668
Jan 29, 7 PM $ 0.0000321
+0.71%
$ 13.2 million $ 53,958
Jan 29, 6 PM $ 0.000032
+2.26%
$ 13.18 million $ 52,783
Jan 29, 5 PM $ 0.0000313
-11.11%
$ 12.89 million $ 52,985
Jan 29, 4 PM $ 0.0000351
+0.27%
$ 14.43 million $ 47,051
Jan 29, 3 PM $ 0.000035
-4.42%
$ 14.39 million $ 50,378
Jan 29, 2 PM $ 0.0000363
-1.24%
$ 15.05 million $ 53,565
Jan 29, 1 PM $ 0.0000366
-1.53%
$ 15.06 million $ 48,157
Jan 29, 12 PM $ 0.0000372
-0.54%
$ 15.28 million $ 48,457
Jan 29, 11 AM $ 0.0000373
+0.82%
$ 15.35 million $ 48,248
Jan 29, 10 AM $ 0.0000371
+0.19%
$ 15.25 million $ 61,466
Jan 29, 8 AM $ 0.0000378
-0.63%
$ 15.53 million $ 60,215
Jan 29, 7 AM $ 0.0000379
+3.41%
$ 15.6 million $ 60,553
Jan 29, 6 AM $ 0.0000367
+8.49%
$ 15.1 million $ 61,104
Jan 29, 5 AM $ 0.0000339
-0.20%
$ 13.92 million $ 65,397
Jan 29, 4 AM $ 0.0000339
-2.34%
$ 13.95 million $ 66,854
Jan 29, 3 AM $ 0.0000347
-0.12%
$ 14.29 million $ 131,149
Jan 29, 2 AM $ 0.0000348
-6.16%
$ 14.3 million $ 130,472
Jan 29, 1 AM $ 0.0000371
-0.15%
$ 15.24 million $ 134,538
Jan 29, 12 AM $ 0.0000371
-1.25%
$ 15.26 million $ 133,564
Jan 28, 11 PM $ 0.0000376
-1.02%
$ 15.46 million $ 134,040
Jan 28, 10 PM $ 0.000038
+2.60%
$ 15.62 million $ 128,923
Jan 28, 9 PM $ 0.000037
+1.95%
$ 15.22 million $ 73,492
Jan 28, 8 PM $ 0.0000363
-0.45%
$ 14.93 million $ 125,223
Jan 28, 7 PM $ 0.0000364
-4.93%
$ 14.95 million $ 122,410
Jan 28, 6 PM $ 0.0000382
-0.34%
$ 15.73 million $ 124,176
Jan 28, 5 PM $ 0.0000384
-2.65%
$ 15.78 million $ 123,492
Jan 28, 4 PM $ 0.0000394
+1.08%
$ 16.19 million $ 114,278