GameStop Historical Data

GME Page 80
Download
Date Close Price change Market cap Trading volume
Jan 16, 1 AM $ 0.0000397
-0.31%
$ 16.32 million $ 130,383
Jan 16, 12 AM $ 0.0000398
+0.22%
$ 16.37 million $ 135,423
Jan 15, 11 PM $ 0.0000397
-0.13%
$ 16.33 million $ 134,020
Jan 15, 10 PM $ 0.0000398
+2.10%
$ 16.35 million $ 126,234
Jan 15, 9 PM $ 0.0000389
+0.17%
$ 16.02 million $ 125,071
Jan 15, 8 PM $ 0.0000389
+5.24%
$ 15.99 million $ 118,117
Jan 15, 7 PM $ 0.0000369
-3.72%
$ 15.2 million $ 111,577
Jan 15, 6 PM $ 0.0000384
-2.67%
$ 15.78 million $ 57,271
Jan 15, 5 PM $ 0.0000394
-0.51%
$ 16.22 million $ 117,198
Jan 15, 4 PM $ 0.0000396
+6.55%
$ 16.29 million $ 118,788
Jan 15, 3 PM $ 0.0000372
-1.57%
$ 15.3 million $ 114,526
Jan 15, 2 PM $ 0.0000378
-0.27%
$ 15.54 million $ 115,483
Jan 15, 1 PM $ 0.0000379
+1.09%
$ 15.54 million $ 115,733
Jan 15, 12 PM $ 0.0000375
+0.43%
$ 15.41 million $ 116,064
Jan 15, 11 AM $ 0.0000374
-0.75%
$ 15.37 million $ 116,095
Jan 15, 10 AM $ 0.0000376
-5.78%
$ 15.48 million $ 117,250
Jan 15, 9 AM $ 0.0000398
+0.28%
$ 16.37 million $ 119,715
Jan 15, 8 AM $ 0.0000397
-3.35%
$ 16.32 million $ 109,316
Jan 15, 7 AM $ 0.0000409
+2.82%
$ 16.81 million $ 107,383
Jan 15, 6 AM $ 0.0000397
+4.40%
$ 16.34 million $ 106,468
Jan 15, 5 AM $ 0.0000381
+2.68%
$ 15.66 million $ 53,273
Jan 15, 4 AM $ 0.0000371
+1.23%
$ 15.25 million $ 116,578
Jan 15, 3 AM $ 0.0000366
-4.23%
$ 15.06 million $ 114,950
Jan 15, 2 AM $ 0.0000382
-0.20%
$ 15.73 million $ 233,944
Jan 15, 1 AM $ 0.0000383
-5.20%
$ 15.76 million $ 225,381
Jan 15, 12 AM $ 0.0000404
-0.80%
$ 16.62 million $ 202,615
Jan 14, 11 PM $ 0.0000407
-0.60%
$ 16.76 million $ 202,998
Jan 14, 10 PM $ 0.000041
+0.02%
$ 16.86 million $ 202,777
Jan 14, 9 PM $ 0.000041
+1.43%
$ 16.86 million $ 202,559
Jan 14, 8 PM $ 0.0000404
-0.61%
$ 16.62 million $ 261,660
Jan 14, 7 PM $ 0.0000407
-0.89%
$ 16.72 million $ 258,366
Jan 14, 6 PM $ 0.000041
+0.67%
$ 16.87 million $ 195,380
Jan 14, 5 PM $ 0.0000407
+3.43%
$ 16.76 million $ 253,694
Jan 14, 4 PM $ 0.0000394
-6.44%
$ 16.2 million $ 238,679
Jan 14, 3 PM $ 0.0000421
+4.53%
$ 17.32 million $ 180,052
Jan 14, 2 PM $ 0.0000403
-4.90%
$ 16.57 million $ 238,453
Jan 14, 1 PM $ 0.0000424
+0.34%
$ 17.42 million $ 238,678
Jan 14, 12 PM $ 0.0000422
+1.20%
$ 17.36 million $ 238,236
Jan 14, 11 AM $ 0.0000417
-0.62%
$ 17.16 million $ 183,922
Jan 14, 10 AM $ 0.000042
-1.73%
$ 17.26 million $ 180,490
Jan 14, 9 AM $ 0.0000427
+0.14%
$ 17.57 million $ 242,285
Jan 14, 8 AM $ 0.0000427
+0.12%
$ 17.54 million $ 237,037
Jan 14, 7 AM $ 0.0000426
-4.02%
$ 17.52 million $ 250,275
Jan 14, 6 AM $ 0.0000444
+4.13%
$ 18.26 million $ 242,079
Jan 14, 5 AM $ 0.0000426
-0.34%
$ 17.53 million $ 255,089
Jan 14, 4 AM $ 0.0000428
+0.27%
$ 17.59 million $ 255,196
Jan 14, 3 AM $ 0.0000427
+0.19%
$ 17.54 million $ 261,273
Jan 14, 2 AM $ 0.0000426
+0.17%
$ 17.51 million $ 252,535
Jan 14, 1 AM $ 0.0000425
+1.66%
$ 17.48 million $ 247,689
Jan 14, 12 AM $ 0.0000418
-0.15%
$ 17.2 million $ 188,561