GameStop Historical Data

GME Page 79
Download
Date Close Price change Market cap Trading volume
Jan 18, 2 AM $ 0.0000454
+3.04%
$ 18.67 million $ 256,313
Jan 18, 1 AM $ 0.0000441
-0.50%
$ 18.12 million $ 238,515
Jan 18, 12 AM $ 0.0000443
+0.61%
$ 18.21 million $ 291,032
Jan 17, 11 PM $ 0.000044
+2.75%
$ 18.1 million $ 199,809
Jan 17, 10 PM $ 0.0000441
+10.92%
$ 18.16 million $ 61,998
Jan 17, 9 PM $ 0.0000398
+0.86%
$ 16.39 million $ 46,512
Jan 17, 8 PM $ 0.0000395
+0.26%
$ 16.25 million $ 45,324
Jan 17, 7 PM $ 0.0000394
-0.09%
$ 16.21 million $ 45,338
Jan 17, 6 PM $ 0.0000394
-0.10%
$ 16.22 million $ 45,212
Jan 17, 5 PM $ 0.0000395
-0.47%
$ 16.24 million $ 45,044
Jan 17, 4 PM $ 0.0000397
-2.83%
$ 16.31 million $ 45,333
Jan 17, 3 PM $ 0.0000408
+0.50%
$ 16.79 million $ 103,884
Jan 17, 2 PM $ 0.0000406
+3.00%
$ 16.7 million $ 101,507
Jan 17, 1 PM $ 0.0000394
+0.02%
$ 16.22 million $ 44,056
Jan 17, 12 PM $ 0.0000394
-0.20%
$ 16.21 million $ 44,179
Jan 17, 11 AM $ 0.0000395
+0.29%
$ 16.25 million $ 44,135
Jan 17, 10 AM $ 0.0000394
+0.00%
$ 16.2 million $ 44,137
Jan 17, 9 AM $ 0.0000394
+0.56%
$ 16.2 million $ 44,190
Jan 17, 8 AM $ 0.0000392
+3.53%
$ 16.11 million $ 41,266
Jan 17, 7 AM $ 0.0000378
+5.17%
$ 15.56 million $ 8,917
Jan 17, 6 AM $ 0.000036
-0.34%
$ 14.8 million $ 63,730
Jan 17, 5 AM $ 0.0000361
-5.61%
$ 14.85 million $ 91,839
Jan 17, 4 AM $ 0.0000396
+5.29%
$ 16.3 million $ 90,274
Jan 17, 3 AM $ 0.0000376
+3.98%
$ 15.48 million $ 36,600
Jan 17, 2 AM $ 0.0000362
-5.26%
$ 14.88 million $ 91,966
Jan 17, 1 AM $ 0.0000382
+0.00%
$ 15.71 million $ 36,756
Jan 17, 12 AM $ 0.0000382
-0.03%
$ 15.71 million $ 36,756
Jan 16, 11 PM $ 0.0000382
+3.69%
$ 15.72 million $ 35,355
Jan 16, 10 PM $ 0.0000369
-0.12%
$ 15.16 million $ 91,783
Jan 16, 9 PM $ 0.0000369
+0.08%
$ 15.17 million $ 91,794
Jan 16, 8 PM $ 0.0000369
+0.64%
$ 15.16 million $ 90,750
Jan 16, 7 PM $ 0.0000366
-4.58%
$ 15.07 million $ 86,578
Jan 16, 6 PM $ 0.0000384
-3.38%
$ 15.79 million $ 32,415
Jan 16, 5 PM $ 0.00004
+4.74%
$ 16.46 million $ 84,801
Jan 16, 4 PM $ 0.0000382
+5.16%
$ 15.71 million $ 28,162
Jan 16, 3 PM $ 0.0000363
-4.91%
$ 14.94 million $ 86,567
Jan 16, 2 PM $ 0.0000382
-4.43%
$ 15.71 million $ 20,653
Jan 16, 1 PM $ 0.0000398
+3.88%
$ 16.37 million $ 76,630
Jan 16, 12 PM $ 0.0000383
+1.41%
$ 15.75 million $ 17,893
Jan 16, 11 AM $ 0.0000378
-0.11%
$ 15.54 million $ 1,118
Jan 16, 10 AM $ 0.0000378
+4.47%
$ 15.55 million $ 1,116
Jan 16, 9 AM $ 0.0000362
-0.15%
$ 14.89 million $ 59,084
Jan 16, 8 AM $ 0.0000365
+1.11%
$ 15.03 million $ 57,441
Jan 16, 7 AM $ 0.0000361
-8.59%
$ 14.86 million $ 57,999
Jan 16, 6 AM $ 0.000041
+0.72%
$ 16.87 million $ 57,280
Jan 16, 5 AM $ 0.0000409
+1.74%
$ 16.82 million $ 57,001
Jan 16, 4 AM $ 0.0000405
-1.19%
$ 16.64 million $ 128,295
Jan 16, 3 AM $ 0.0000408
+3.85%
$ 16.76 million $ 129,044
Jan 16, 2 AM $ 0.0000392
-1.07%
$ 16.14 million $ 130,820
Jan 16, 1 AM $ 0.0000397
-0.31%
$ 16.32 million $ 130,383