GameStop Historical Data

GME Page 76
Download
Date Close Price change Market cap Trading volume
Jan 24, 11 AM $ 0.0000399
+4.38%
$ 16.42 million $ 23,410
Jan 24, 10 AM $ 0.0000383
-3.74%
$ 15.74 million $ 73,097
Jan 24, 9 AM $ 0.0000398
+0.03%
$ 16.35 million $ 14,596
Jan 24, 8 AM $ 0.0000397
+0.08%
$ 16.35 million $ 14,382
Jan 24, 7 AM $ 0.0000416
-0.40%
$ 17.12 million $ 64,993
Jan 24, 6 AM $ 0.0000418
-0.46%
$ 17.2 million $ 64,205
Jan 24, 5 AM $ 0.000042
-0.09%
$ 17.27 million $ 62,937
Jan 24, 4 AM $ 0.000042
+0.18%
$ 17.27 million $ 63,299
Jan 24, 3 AM $ 0.0000419
+2.43%
$ 17.24 million $ 77,878
Jan 24, 2 AM $ 0.0000409
+0.21%
$ 16.84 million $ 114,168
Jan 24, 1 AM $ 0.0000408
-0.21%
$ 16.8 million $ 113,812
Jan 24, 12 AM $ 0.0000409
+2.85%
$ 16.83 million $ 111,747
Jan 23, 11 PM $ 0.0000398
+2.74%
$ 16.37 million $ 60,366
Jan 23, 10 PM $ 0.0000387
-2.48%
$ 15.93 million $ 110,951
Jan 23, 9 PM $ 0.0000397
-2.59%
$ 16.34 million $ 59,100
Jan 23, 8 PM $ 0.0000408
-1.06%
$ 16.77 million $ 110,072
Jan 23, 7 PM $ 0.0000413
+6.39%
$ 16.98 million $ 98,863
Jan 23, 6 PM $ 0.0000388
-3.35%
$ 15.96 million $ 96,544
Jan 23, 5 PM $ 0.0000401
+0.11%
$ 16.51 million $ 71,674
Jan 23, 4 PM $ 0.0000401
+1.53%
$ 16.5 million $ 70,978
Jan 23, 3 PM $ 0.0000395
+0.69%
$ 16.25 million $ 69,314
Jan 23, 2 PM $ 0.0000392
-0.69%
$ 16.11 million $ 66,722
Jan 23, 1 PM $ 0.0000394
+9.97%
$ 16.22 million $ 67,244
Jan 23, 12 PM $ 0.0000359
-1.05%
$ 14.75 million $ 61,682
Jan 23, 11 AM $ 0.0000361
-9.62%
$ 14.83 million $ 64,655
Jan 23, 10 AM $ 0.0000399
+1.65%
$ 16.41 million $ 66,151
Jan 23, 9 AM $ 0.0000392
-0.25%
$ 16.14 million $ 65,641
Jan 23, 8 AM $ 0.0000393
-0.88%
$ 16.18 million $ 64,266
Jan 23, 7 AM $ 0.0000397
-0.71%
$ 16.32 million $ 65,414
Jan 23, 6 AM $ 0.00004
-0.17%
$ 16.44 million $ 64,455
Jan 23, 5 AM $ 0.00004
+8.98%
$ 16.47 million $ 62,252
Jan 23, 4 AM $ 0.0000367
+0.77%
$ 15.11 million $ 61,655
Jan 23, 3 AM $ 0.0000364
-0.44%
$ 14.96 million $ 73,297
Jan 23, 2 AM $ 0.0000365
-0.68%
$ 15.03 million $ 73,780
Jan 23, 1 AM $ 0.0000368
-0.22%
$ 15.14 million $ 72,453
Jan 23, 12 AM $ 0.0000367
+0.52%
$ 15.08 million $ 70,128
Jan 22, 11 PM $ 0.0000366
-4.98%
$ 15.07 million $ 69,019
Jan 22, 10 PM $ 0.0000386
-4.28%
$ 15.86 million $ 14,935
Jan 22, 9 PM $ 0.0000403
-0.12%
$ 16.57 million $ 67,334
Jan 22, 8 PM $ 0.0000403
-0.13%
$ 16.59 million $ 65,778
Jan 22, 7 PM $ 0.0000405
-0.85%
$ 16.65 million $ 64,056
Jan 22, 6 PM $ 0.0000408
+10.46%
$ 16.8 million $ 63,095
Jan 22, 5 PM $ 0.000037
-0.35%
$ 15.21 million $ 64,013
Jan 22, 4 PM $ 0.0000371
+0.63%
$ 15.26 million $ 62,433
Jan 22, 3 PM $ 0.0000369
+0.58%
$ 15.17 million $ 62,538
Jan 22, 2 PM $ 0.0000367
-11.21%
$ 15.08 million $ 62,248
Jan 22, 1 PM $ 0.0000413
+4.87%
$ 16.98 million $ 61,953
Jan 22, 12 PM $ 0.0000376
+0.56%
$ 15.48 million $ 59,640
Jan 22, 11 AM $ 0.0000372
-6.15%
$ 15.3 million $ 60,587
Jan 22, 10 AM $ 0.0000396
+0.59%
$ 16.3 million $ 11,281