GameStop Historical Data

GME Page 78
Download
Date Close Price change Market cap Trading volume
Jan 20, 8 AM $ 0.0000395
-0.51%
$ 16.25 million $ 134,867
Jan 20, 7 AM $ 0.0000397
+0.95%
$ 16.34 million $ 128,058
Jan 20, 6 AM $ 0.0000392
-2.24%
$ 16.12 million $ 90,616
Jan 20, 5 AM $ 0.0000401
-0.40%
$ 16.49 million $ 107,267
Jan 20, 4 AM $ 0.0000403
-6.41%
$ 16.56 million $ 107,898
Jan 20, 3 AM $ 0.000043
+0.22%
$ 17.69 million $ 107,658
Jan 20, 2 AM $ 0.0000429
+6.30%
$ 17.66 million $ 105,518
Jan 20, 1 AM $ 0.0000404
-0.13%
$ 16.61 million $ 105,725
Jan 20, 12 AM $ 0.0000404
-5.48%
$ 16.63 million $ 104,869
Jan 19, 11 PM $ 0.0000428
-2.26%
$ 17.6 million $ 102,657
Jan 19, 10 PM $ 0.0000438
+7.95%
$ 18 million $ 99,831
Jan 19, 9 PM $ 0.0000405
-0.49%
$ 16.68 million $ 100,229
Jan 19, 8 PM $ 0.0000407
+0.23%
$ 16.76 million $ 108,917
Jan 19, 7 PM $ 0.0000407
+0.25%
$ 16.72 million $ 107,646
Jan 19, 6 PM $ 0.0000406
-0.32%
$ 16.68 million $ 108,099
Jan 19, 5 PM $ 0.0000407
-2.80%
$ 16.73 million $ 106,653
Jan 19, 4 PM $ 0.0000419
-0.35%
$ 17.22 million $ 54,755
Jan 19, 3 PM $ 0.0000435
-0.66%
$ 17.91 million $ 95,218
Jan 19, 2 PM $ 0.0000438
-0.79%
$ 18.03 million $ 91,654
Jan 19, 1 PM $ 0.0000442
+3.82%
$ 18.17 million $ 84,696
Jan 19, 7 AM $ 0.0000408
-0.66%
$ 16.78 million $ 70,219
Jan 19, 6 AM $ 0.0000411
+0.54%
$ 16.9 million $ 69,363
Jan 19, 5 AM $ 0.0000408
-7.46%
$ 16.77 million $ 95,856
Jan 19, 4 AM $ 0.0000431
-0.14%
$ 17.72 million $ 38,437
Jan 19, 3 AM $ 0.0000431
-0.10%
$ 17.77 million $ 38,148
Jan 19, 2 AM $ 0.0000431
-0.19%
$ 17.71 million $ 289,628
Jan 19, 1 AM $ 0.0000433
-1.43%
$ 17.8 million $ 298,207
Jan 19, 12 AM $ 0.0000439
-2.81%
$ 18.06 million $ 352,909
Jan 18, 11 PM $ 0.0000452
-0.77%
$ 18.58 million $ 360,110
Jan 18, 10 PM $ 0.0000455
+0.21%
$ 18.73 million $ 311,064
Jan 18, 9 PM $ 0.0000454
-0.21%
$ 18.69 million $ 312,788
Jan 18, 8 PM $ 0.0000455
-1.05%
$ 18.73 million $ 313,713
Jan 18, 7 PM $ 0.000046
-0.63%
$ 18.94 million $ 375,942
Jan 18, 6 PM $ 0.0000463
+0.75%
$ 19.05 million $ 377,690
Jan 18, 5 PM $ 0.000046
-0.03%
$ 18.91 million $ 376,835
Jan 18, 4 PM $ 0.000046
-0.14%
$ 18.91 million $ 373,859
Jan 18, 3 PM $ 0.000046
+1.88%
$ 18.94 million $ 371,581
Jan 18, 2 PM $ 0.0000452
-1.15%
$ 18.59 million $ 369,979
Jan 18, 1 PM $ 0.0000457
-0.19%
$ 18.81 million $ 304,574
Jan 18, 12 PM $ 0.0000458
+0.11%
$ 18.84 million $ 303,710
Jan 18, 11 AM $ 0.0000458
-0.30%
$ 18.82 million $ 303,024
Jan 18, 10 AM $ 0.0000459
-0.14%
$ 18.88 million $ 302,515
Jan 18, 9 AM $ 0.000046
+0.32%
$ 18.9 million $ 302,432
Jan 18, 8 AM $ 0.0000458
-1.88%
$ 18.84 million $ 300,039
Jan 18, 7 AM $ 0.0000467
+1.78%
$ 19.2 million $ 362,078
Jan 18, 6 AM $ 0.0000459
+0.14%
$ 18.87 million $ 360,987
Jan 18, 5 AM $ 0.0000458
-3.04%
$ 18.84 million $ 363,577
Jan 18, 4 AM $ 0.0000472
+1.04%
$ 19.43 million $ 291,851
Jan 18, 3 AM $ 0.0000468
+2.99%
$ 19.23 million $ 269,617
Jan 18, 2 AM $ 0.0000454
+3.04%
$ 18.67 million $ 256,313