GameStop Historical Data

GME Page 82
Download
Date Close Price change Market cap Trading volume
Jan 12, 12 AM $ 0.0000402
-0.10%
$ 16.54 million $ 461,467
Jan 11, 11 PM $ 0.0000403
+0.07%
$ 16.56 million $ 462,050
Jan 11, 10 PM $ 0.0000402
+3.22%
$ 16.54 million $ 458,111
Jan 11, 9 PM $ 0.000039
-0.43%
$ 16.03 million $ 490,833
Jan 11, 8 PM $ 0.0000391
-0.18%
$ 16.09 million $ 443,051
Jan 11, 7 PM $ 0.0000392
-0.54%
$ 16.12 million $ 444,494
Jan 11, 6 PM $ 0.0000394
+0.19%
$ 16.21 million $ 443,038
Jan 11, 5 PM $ 0.0000393
-1.83%
$ 16.18 million $ 410,282
Jan 11, 4 PM $ 0.0000401
+0.62%
$ 16.47 million $ 408,870
Jan 11, 3 PM $ 0.0000398
-0.02%
$ 16.38 million $ 406,920
Jan 11, 2 PM $ 0.0000398
+0.07%
$ 16.38 million $ 402,896
Jan 11, 1 PM $ 0.0000398
-0.04%
$ 16.37 million $ 403,491
Jan 11, 12 PM $ 0.0000398
+0.80%
$ 16.37 million $ 401,054
Jan 11, 11 AM $ 0.0000395
-0.05%
$ 16.24 million $ 392,706
Jan 11, 10 AM $ 0.0000395
-1.12%
$ 16.24 million $ 389,656
Jan 11, 9 AM $ 0.00004
+0.57%
$ 16.44 million $ 424,660
Jan 11, 8 AM $ 0.0000396
+0.02%
$ 16.29 million $ 397,993
Jan 11, 7 AM $ 0.0000396
-0.30%
$ 16.29 million $ 397,589
Jan 11, 6 AM $ 0.0000397
-0.04%
$ 16.34 million $ 396,889
Jan 11, 5 AM $ 0.0000397
-0.87%
$ 16.35 million $ 394,785
Jan 11, 4 AM $ 0.0000398
-0.03%
$ 16.37 million $ 394,668
Jan 11, 3 AM $ 0.0000398
+0.02%
$ 16.37 million $ 396,150
Jan 11, 2 AM $ 0.0000398
-1.58%
$ 16.37 million $ 396,405
Jan 11, 1 AM $ 0.0000404
+0.76%
$ 16.63 million $ 446,562
Jan 11, 12 AM $ 0.0000401
-0.58%
$ 16.5 million $ 393,874
Jan 10, 11 PM $ 0.0000404
+0.83%
$ 16.6 million $ 448,669
Jan 10, 10 PM $ 0.00004
+0.09%
$ 16.46 million $ 389,653
Jan 10, 9 PM $ 0.00004
-0.42%
$ 16.44 million $ 389,013
Jan 10, 8 PM $ 0.0000401
-1.00%
$ 16.5 million $ 385,461
Jan 10, 7 PM $ 0.0000405
-0.18%
$ 16.67 million $ 444,020
Jan 10, 6 PM $ 0.0000406
+0.54%
$ 16.7 million $ 446,207
Jan 10, 5 PM $ 0.0000404
-1.31%
$ 16.61 million $ 389,872
Jan 10, 4 PM $ 0.0000409
+0.92%
$ 16.83 million $ 375,073
Jan 10, 3 PM $ 0.0000405
+0.01%
$ 16.67 million $ 364,574
Jan 10, 2 PM $ 0.0000405
-0.08%
$ 16.67 million $ 364,878
Jan 10, 1 PM $ 0.0000406
-0.32%
$ 16.69 million $ 362,846
Jan 10, 12 PM $ 0.0000407
-0.22%
$ 16.74 million $ 361,401
Jan 10, 11 AM $ 0.0000408
-0.02%
$ 16.78 million $ 360,928
Jan 10, 10 AM $ 0.0000408
-0.22%
$ 16.78 million $ 362,368
Jan 10, 9 AM $ 0.0000409
+0.31%
$ 16.81 million $ 361,446
Jan 10, 8 AM $ 0.0000407
-0.07%
$ 16.76 million $ 361,462
Jan 10, 7 AM $ 0.0000408
+0.12%
$ 16.77 million $ 359,512
Jan 10, 6 AM $ 0.0000407
+0.28%
$ 16.71 million $ 357,906
Jan 10, 5 AM $ 0.0000406
-0.32%
$ 16.7 million $ 367,785
Jan 10, 4 AM $ 0.0000407
-1.98%
$ 16.76 million $ 368,802
Jan 10, 3 AM $ 0.0000416
+1.58%
$ 17.09 million $ 419,356
Jan 10, 2 AM $ 0.0000409
-0.55%
$ 16.83 million $ 356,207
Jan 10, 1 AM $ 0.0000411
+0.61%
$ 16.92 million $ 354,366
Jan 10, 12 AM $ 0.0000409
-1.11%
$ 16.82 million $ 353,824
Jan 9, 11 PM $ 0.0000414
-0.68%
$ 17.01 million $ 347,255