GameStop Historical Data

GME Page 81
Download
Date Close Price change Market cap Trading volume
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
Jan 13, 11 PM $ 0.0000418
-4.36%
$ 17.19 million $ 183,943
Jan 13, 10 PM $ 0.0000438
+6.19%
$ 18.02 million $ 220,949
Jan 13, 9 PM $ 0.0000413
+2.06%
$ 16.97 million $ 201,337
Jan 13, 8 PM $ 0.0000404
-0.12%
$ 16.63 million $ 151,460
Jan 13, 7 PM $ 0.0000405
+5.19%
$ 16.65 million $ 152,974
Jan 13, 6 PM $ 0.0000403
-0.97%
$ 16.58 million $ 77,314
Jan 13, 5 PM $ 0.0000407
+9.34%
$ 16.74 million $ 76,068
Jan 13, 4 PM $ 0.0000372
-0.08%
$ 15.31 million $ 91,521
Jan 13, 3 PM $ 0.0000373
-6.33%
$ 15.33 million $ 97,444
Jan 13, 2 PM $ 0.0000398
+0.58%
$ 16.36 million $ 105,418
Jan 13, 1 PM $ 0.0000395
+2.95%
$ 16.27 million $ 106,651
Jan 13, 12 PM $ 0.0000384
+0.61%
$ 15.8 million $ 52,333
Jan 13, 11 AM $ 0.0000382
-0.47%
$ 15.7 million $ 368,850
Jan 13, 10 AM $ 0.0000384
+0.40%
$ 15.78 million $ 369,891
Jan 13, 9 AM $ 0.0000382
+0.00%
$ 15.71 million $ 371,418
Jan 13, 8 AM $ 0.0000382
-0.09%
$ 15.71 million $ 372,629
Jan 13, 7 AM $ 0.0000382
-0.14%
$ 15.73 million $ 368,190
Jan 13, 6 AM $ 0.0000383
-0.68%
$ 15.76 million $ 374,613
Jan 13, 5 AM $ 0.0000386
+0.57%
$ 15.86 million $ 432,632
Jan 13, 4 AM $ 0.0000383
+0.61%
$ 15.77 million $ 451,097
Jan 13, 3 AM $ 0.0000381
+0.78%
$ 15.67 million $ 457,880
Jan 13, 2 AM $ 0.0000378
+0.11%
$ 15.55 million $ 405,256
Jan 13, 1 AM $ 0.0000378
-0.22%
$ 15.53 million $ 408,846
Jan 13, 12 AM $ 0.0000379
+0.35%
$ 15.57 million $ 413,023
Jan 12, 11 PM $ 0.0000377
-0.03%
$ 15.52 million $ 417,312
Jan 12, 10 PM $ 0.0000377
+0.44%
$ 15.52 million $ 408,590
Jan 12, 9 PM $ 0.0000376
-1.22%
$ 15.45 million $ 472,447
Jan 12, 8 PM $ 0.000038
-1.23%
$ 15.64 million $ 423,593
Jan 12, 7 PM $ 0.0000385
+0.02%
$ 15.84 million $ 440,753
Jan 12, 6 PM $ 0.0000385
-0.57%
$ 15.83 million $ 439,506
Jan 12, 5 PM $ 0.0000387
-0.08%
$ 15.92 million $ 442,076
Jan 12, 4 PM $ 0.0000387
+0.51%
$ 15.93 million $ 446,328
Jan 12, 3 PM $ 0.0000385
+0.31%
$ 15.85 million $ 439,516
Jan 12, 2 PM $ 0.0000384
-3.24%
$ 15.8 million $ 494,651
Jan 12, 1 PM $ 0.0000397
+0.53%
$ 16.33 million $ 470,372
Jan 12, 12 PM $ 0.0000395
-0.09%
$ 16.24 million $ 421,977
Jan 12, 11 AM $ 0.0000395
-0.03%
$ 16.26 million $ 438,534
Jan 12, 10 AM $ 0.0000395
-0.54%
$ 16.27 million $ 457,986
Jan 12, 9 AM $ 0.0000398
+0.00%
$ 16.35 million $ 514,707
Jan 12, 8 AM $ 0.0000398
-0.40%
$ 16.36 million $ 516,700
Jan 12, 7 AM $ 0.0000399
+1.87%
$ 16.42 million $ 463,160
Jan 12, 6 AM $ 0.0000392
-2.36%
$ 16.12 million $ 522,906
Jan 12, 5 AM $ 0.0000401
+0.12%
$ 16.51 million $ 471,774
Jan 12, 4 AM $ 0.0000401
+0.43%
$ 16.49 million $ 473,142
Jan 12, 3 AM $ 0.0000399
-1.37%
$ 16.42 million $ 520,368
Jan 12, 2 AM $ 0.0000405
+0.54%
$ 16.65 million $ 469,274
Jan 12, 1 AM $ 0.0000403
+0.13%
$ 16.56 million $ 469,072
Jan 12, 12 AM $ 0.0000402
-0.10%
$ 16.54 million $ 461,467