GameStop Historical Data

GME Page 75
Download
Date Close Price change Market cap Trading volume
Jan 26, 12 PM $ 0.0000355
-3.69%
$ 14.61 million $ 70,959
Jan 26, 11 AM $ 0.0000369
-5.42%
$ 15.17 million $ 19,579
Jan 26, 10 AM $ 0.0000392
+1.69%
$ 16.12 million $ 77,467
Jan 26, 9 AM $ 0.0000386
-0.03%
$ 15.86 million $ 77,438
Jan 26, 8 AM $ 0.0000386
-0.33%
$ 15.87 million $ 77,647
Jan 26, 7 AM $ 0.0000387
+9.93%
$ 15.92 million $ 75,880
Jan 26, 6 AM $ 0.0000353
-0.20%
$ 14.53 million $ 73,488
Jan 26, 5 AM $ 0.0000353
-8.89%
$ 14.54 million $ 24,080
Jan 26, 4 AM $ 0.0000388
-0.35%
$ 15.96 million $ 68,934
Jan 26, 3 AM $ 0.0000389
+7.58%
$ 16.01 million $ 68,207
Jan 26, 2 AM $ 0.0000362
-0.79%
$ 14.88 million $ 107,491
Jan 26, 1 AM $ 0.0000365
-4.48%
$ 15 million $ 108,975
Jan 26, 12 AM $ 0.0000382
+0.59%
$ 15.71 million $ 108,612
Jan 25, 11 PM $ 0.000038
+5.59%
$ 15.61 million $ 107,950
Jan 25, 10 PM $ 0.0000359
-0.01%
$ 14.79 million $ 96,931
Jan 25, 9 PM $ 0.000036
+0.54%
$ 14.79 million $ 96,845
Jan 25, 8 PM $ 0.0000358
-7.13%
$ 14.71 million $ 94,957
Jan 25, 7 PM $ 0.0000385
-0.88%
$ 15.84 million $ 93,362
Jan 25, 6 PM $ 0.0000388
-0.87%
$ 15.98 million $ 91,892
Jan 25, 5 PM $ 0.0000392
+0.21%
$ 16.12 million $ 88,240
Jan 25, 4 PM $ 0.0000391
+5.44%
$ 16.09 million $ 88,303
Jan 25, 3 PM $ 0.0000371
-0.71%
$ 15.25 million $ 87,493
Jan 25, 2 PM $ 0.0000374
-8.08%
$ 15.36 million $ 78,239
Jan 25, 1 PM $ 0.0000405
-0.06%
$ 16.68 million $ 79,218
Jan 25, 12 PM $ 0.0000406
+8.35%
$ 16.69 million $ 80,171
Jan 25, 11 AM $ 0.0000373
+0.16%
$ 15.35 million $ 77,372
Jan 25, 10 AM $ 0.0000372
-7.97%
$ 15.3 million $ 75,915
Jan 25, 9 AM $ 0.0000404
-0.60%
$ 16.62 million $ 82,153
Jan 25, 8 AM $ 0.0000407
+8.56%
$ 16.72 million $ 79,474
Jan 25, 7 AM $ 0.0000375
-4.31%
$ 15.4 million $ 83,715
Jan 25, 6 AM $ 0.0000391
-4.31%
$ 16.1 million $ 29,883
Jan 25, 5 AM $ 0.0000409
+0.85%
$ 16.82 million $ 83,970
Jan 25, 4 AM $ 0.0000406
+7.90%
$ 16.68 million $ 80,669
Jan 25, 3 AM $ 0.0000376
-4.02%
$ 15.46 million $ 79,249
Jan 25, 2 AM $ 0.0000392
-2.50%
$ 16.11 million $ 63,560
Jan 25, 1 AM $ 0.0000402
-0.33%
$ 16.52 million $ 116,429
Jan 25, 12 AM $ 0.0000403
+5.95%
$ 16.58 million $ 113,577
Jan 24, 11 PM $ 0.000038
-0.64%
$ 15.65 million $ 113,478
Jan 24, 10 PM $ 0.0000383
-5.89%
$ 15.75 million $ 113,167
Jan 24, 9 PM $ 0.0000408
-0.20%
$ 16.77 million $ 103,090
Jan 24, 8 PM $ 0.0000409
-0.92%
$ 16.81 million $ 98,363
Jan 24, 7 PM $ 0.0000414
+0.85%
$ 17.03 million $ 89,645
Jan 24, 6 PM $ 0.000041
+0.04%
$ 16.88 million $ 94,141
Jan 24, 5 PM $ 0.000041
-0.75%
$ 16.88 million $ 94,038
Jan 24, 4 PM $ 0.0000413
-0.58%
$ 17 million $ 86,480
Jan 24, 3 PM $ 0.0000416
+0.16%
$ 17.11 million $ 71,921
Jan 24, 2 PM $ 0.0000417
+4.45%
$ 17.14 million $ 78,906
Jan 24, 1 PM $ 0.0000399
-0.01%
$ 16.41 million $ 24,541
Jan 24, 12 PM $ 0.0000399
-0.04%
$ 16.41 million $ 23,413
Jan 24, 11 AM $ 0.0000399
+4.38%
$ 16.42 million $ 23,410