GameStop Historical Data

GME Page 74
Download
Date Close Price change Market cap Trading volume
Jan 28, 3 PM $ 0.0000392
+7.67%
$ 16.13 million $ 82,402
Jan 28, 2 PM $ 0.0000364
-0.92%
$ 14.98 million $ 77,448
Jan 28, 1 PM $ 0.0000368
-9.39%
$ 15.12 million $ 78,654
Jan 28, 12 PM $ 0.0000405
-0.64%
$ 16.66 million $ 69,557
Jan 28, 11 AM $ 0.0000406
+10.05%
$ 16.72 million $ 64,637
Jan 28, 10 AM $ 0.0000369
+1.25%
$ 15.19 million $ 66,384
Jan 28, 9 AM $ 0.0000365
+0.06%
$ 15 million $ 65,317
Jan 28, 8 AM $ 0.0000365
-1.08%
$ 15 million $ 64,718
Jan 28, 7 AM $ 0.0000369
-0.02%
$ 15.17 million $ 64,565
Jan 28, 6 AM $ 0.0000368
-5.14%
$ 15.15 million $ 58,134
Jan 28, 5 AM $ 0.0000409
+0.08%
$ 16.81 million $ 57,465
Jan 28, 4 AM $ 0.0000407
+4.66%
$ 16.73 million $ 57,133
Jan 28, 3 AM $ 0.0000389
-0.64%
$ 15.99 million $ 6,610
Jan 28, 2 AM $ 0.0000391
+0.10%
$ 16.09 million $ 205,288
Jan 28, 1 AM $ 0.0000391
-0.22%
$ 16.07 million $ 202,799
Jan 28, 12 AM $ 0.0000392
-0.13%
$ 16.1 million $ 250,168
Jan 27, 11 PM $ 0.0000396
+0.06%
$ 16.3 million $ 253,661
Jan 27, 10 PM $ 0.0000396
+0.20%
$ 16.29 million $ 253,876
Jan 27, 9 PM $ 0.0000395
-0.48%
$ 16.25 million $ 300,342
Jan 27, 8 PM $ 0.0000398
+2.80%
$ 16.35 million $ 297,955
Jan 27, 7 PM $ 0.0000391
-5.07%
$ 16.08 million $ 296,772
Jan 27, 6 PM $ 0.000041
+6.35%
$ 16.88 million $ 295,325
Jan 27, 5 PM $ 0.0000386
+1.32%
$ 15.87 million $ 296,304
Jan 27, 4 PM $ 0.0000382
+1.99%
$ 15.7 million $ 283,438
Jan 27, 3 PM $ 0.0000374
-2.64%
$ 15.39 million $ 278,462
Jan 27, 2 PM $ 0.0000384
-0.10%
$ 15.78 million $ 275,281
Jan 27, 1 PM $ 0.0000384
+1.07%
$ 15.8 million $ 271,160
Jan 27, 12 PM $ 0.0000379
+0.00%
$ 15.59 million $ 218,280
Jan 27, 11 AM $ 0.0000379
-1.19%
$ 15.59 million $ 217,862
Jan 27, 10 AM $ 0.0000385
+1.34%
$ 15.82 million $ 268,142
Jan 27, 9 AM $ 0.0000383
+6.29%
$ 15.77 million $ 263,912
Jan 27, 8 AM $ 0.0000361
-1.36%
$ 14.83 million $ 60,184
Jan 27, 6 AM $ 0.0000366
-0.01%
$ 15.04 million $ 60,592
Jan 27, 5 AM $ 0.0000364
-0.22%
$ 14.99 million $ 60,601
Jan 27, 4 AM $ 0.0000365
-10.37%
$ 15.02 million $ 60,834
Jan 27, 3 AM $ 0.0000406
-1.10%
$ 16.7 million $ 61,365
Jan 27, 2 AM $ 0.000041
+11.37%
$ 16.88 million $ 61,455
Jan 27, 1 AM $ 0.0000369
+0.98%
$ 15.16 million $ 61,659
Jan 27, 12 AM $ 0.0000365
-0.90%
$ 15.01 million $ 61,861
Jan 26, 11 PM $ 0.0000366
-0.40%
$ 15.07 million $ 56,671
Jan 26, 10 PM $ 0.0000365
-5.92%
$ 15.03 million $ 55,574
Jan 26, 9 PM $ 0.0000388
+0.00%
$ 15.97 million $ 5,653
Jan 26, 8 PM $ 0.0000426
+0.00%
$ 17.52 million $ 81,400
Jan 26, 7 PM $ 0.0000427
+15.31%
$ 17.56 million $ 81,530
Jan 26, 6 PM $ 0.000037
-0.67%
$ 15.23 million $ 80,419
Jan 26, 5 PM $ 0.0000398
+1.35%
$ 16.38 million $ 78,615
Jan 26, 4 PM $ 0.0000393
+2.32%
$ 16.15 million $ 79,158
Jan 26, 3 PM $ 0.0000384
-0.63%
$ 15.79 million $ 78,751
Jan 26, 2 PM $ 0.0000386
+0.40%
$ 15.89 million $ 76,615
Jan 26, 1 PM $ 0.0000385
+8.26%
$ 15.82 million $ 74,767