GameStop Historical Data

GME Page 77
Download
Date Close Price change Market cap Trading volume
Jan 22, 10 AM $ 0.0000396
+0.59%
$ 16.3 million $ 11,281
Jan 22, 8 AM $ 0.0000374
-5.80%
$ 15.39 million $ 59,914
Jan 22, 7 AM $ 0.0000397
-0.10%
$ 16.34 million $ 11,196
Jan 22, 6 AM $ 0.0000398
-3.84%
$ 16.36 million $ 10,677
Jan 22, 5 AM $ 0.0000413
-1.21%
$ 16.98 million $ 57,945
Jan 22, 4 AM $ 0.0000418
+1.78%
$ 17.18 million $ 57,117
Jan 22, 3 AM $ 0.000041
+1.81%
$ 16.88 million $ 60,831
Jan 22, 2 AM $ 0.0000403
+4.60%
$ 16.58 million $ 133,950
Jan 22, 1 AM $ 0.0000385
+0.60%
$ 15.85 million $ 131,127
Jan 22, 12 AM $ 0.0000383
+1.35%
$ 15.75 million $ 130,454
Jan 21, 11 PM $ 0.0000378
-3.79%
$ 15.55 million $ 128,717
Jan 21, 10 PM $ 0.0000393
-2.88%
$ 16.16 million $ 76,614
Jan 21, 9 PM $ 0.0000405
+0.16%
$ 16.64 million $ 132,697
Jan 21, 8 PM $ 0.0000404
+4.40%
$ 16.61 million $ 126,249
Jan 21, 7 PM $ 0.0000386
+5.77%
$ 15.89 million $ 124,793
Jan 21, 6 PM $ 0.0000365
-0.05%
$ 15.02 million $ 90,388
Jan 21, 5 PM $ 0.0000365
+0.11%
$ 15.03 million $ 89,950
Jan 21, 4 PM $ 0.0000365
-6.64%
$ 15.01 million $ 86,738
Jan 21, 3 PM $ 0.0000393
-2.11%
$ 16.17 million $ 35,159
Jan 21, 2 PM $ 0.0000401
-0.87%
$ 16.49 million $ 87,246
Jan 21, 1 PM $ 0.0000404
+10.41%
$ 16.6 million $ 30,118
Jan 21, 12 PM $ 0.0000366
-1.65%
$ 15.04 million $ 83,264
Jan 21, 11 AM $ 0.0000372
+0.90%
$ 15.29 million $ 84,299
Jan 21, 10 AM $ 0.0000368
+0.08%
$ 15.15 million $ 81,131
Jan 21, 9 AM $ 0.0000368
-0.42%
$ 15.14 million $ 81,600
Jan 21, 8 AM $ 0.000037
-0.11%
$ 15.2 million $ 82,411
Jan 21, 7 AM $ 0.000037
-0.73%
$ 15.22 million $ 80,273
Jan 21, 6 AM $ 0.0000373
-0.66%
$ 15.33 million $ 80,737
Jan 21, 5 AM $ 0.0000375
+0.62%
$ 15.44 million $ 79,694
Jan 21, 4 AM $ 0.0000373
+0.53%
$ 15.34 million $ 90,105
Jan 21, 3 AM $ 0.0000371
-1.31%
$ 15.54 million $ 89,286
Jan 21, 2 AM $ 0.0000376
+0.28%
$ 15.46 million $ 163,466
Jan 21, 1 AM $ 0.0000375
+0.65%
$ 15.42 million $ 161,517
Jan 21, 12 AM $ 0.0000372
+0.80%
$ 15.32 million $ 158,014
Jan 20, 11 PM $ 0.0000369
-6.32%
$ 15.2 million $ 156,586
Jan 20, 10 PM $ 0.0000394
-0.99%
$ 16.22 million $ 147,207
Jan 20, 9 PM $ 0.0000398
-0.41%
$ 16.33 million $ 146,238
Jan 20, 8 PM $ 0.00004
+0.08%
$ 16.45 million $ 139,796
Jan 20, 7 PM $ 0.00004
-0.45%
$ 16.44 million $ 140,799
Jan 20, 6 PM $ 0.0000402
-1.05%
$ 16.54 million $ 138,409
Jan 20, 5 PM $ 0.0000406
+0.22%
$ 16.72 million $ 137,160
Jan 20, 4 PM $ 0.0000406
+0.41%
$ 16.68 million $ 137,277
Jan 20, 3 PM $ 0.0000404
-0.71%
$ 16.61 million $ 125,308
Jan 20, 2 PM $ 0.0000407
-0.51%
$ 16.73 million $ 133,593
Jan 20, 1 PM $ 0.0000409
-1.38%
$ 16.82 million $ 147,618
Jan 20, 12 PM $ 0.0000415
-0.03%
$ 17.05 million $ 145,545
Jan 20, 11 AM $ 0.0000415
+2.62%
$ 17.06 million $ 144,477
Jan 20, 10 AM $ 0.0000404
+2.35%
$ 16.62 million $ 80,796
Jan 20, 9 AM $ 0.0000395
-0.09%
$ 16.24 million $ 136,138
Jan 20, 8 AM $ 0.0000395
-0.51%
$ 16.25 million $ 134,867