GameStop Historical Data

GME Page 83
Download
Date Close Price change Market cap Trading volume
Jan 9, 11 PM $ 0.0000414
-0.68%
$ 17.01 million $ 347,255
Jan 9, 10 PM $ 0.0000416
-1.13%
$ 17.12 million $ 400,104
Jan 9, 9 PM $ 0.0000421
-0.35%
$ 17.32 million $ 345,675
Jan 9, 8 PM $ 0.0000422
-0.34%
$ 17.38 million $ 341,134
Jan 9, 7 PM $ 0.0000424
-1.74%
$ 17.44 million $ 328,672
Jan 9, 6 PM $ 0.0000431
-1.19%
$ 17.75 million $ 449,690
Jan 9, 5 PM $ 0.0000437
-0.95%
$ 17.96 million $ 447,538
Jan 9, 4 PM $ 0.0000441
+1.68%
$ 18.13 million $ 443,897
Jan 9, 3 PM $ 0.0000433
-0.44%
$ 17.83 million $ 439,236
Jan 9, 2 PM $ 0.0000435
-0.73%
$ 17.91 million $ 385,117
Jan 9, 1 PM $ 0.0000439
+0.03%
$ 18.04 million $ 387,320
Jan 9, 12 PM $ 0.0000439
+1.18%
$ 18.04 million $ 380,034
Jan 9, 11 AM $ 0.0000433
-0.10%
$ 17.83 million $ 380,379
Jan 9, 10 AM $ 0.0000434
+0.05%
$ 17.84 million $ 381,306
Jan 9, 9 AM $ 0.0000434
+0.21%
$ 17.84 million $ 381,452
Jan 9, 8 AM $ 0.0000433
-3.53%
$ 17.8 million $ 383,027
Jan 9, 7 AM $ 0.0000449
+0.68%
$ 18.45 million $ 442,392
Jan 9, 6 AM $ 0.0000446
+0.08%
$ 18.33 million $ 390,221
Jan 9, 5 AM $ 0.0000445
+1.49%
$ 18.3 million $ 396,561
Jan 9, 4 AM $ 0.0000439
-0.03%
$ 18.04 million $ 377,718
Jan 9, 3 AM $ 0.0000439
-2.20%
$ 18.04 million $ 386,719
Jan 9, 2 AM $ 0.0000449
+0.75%
$ 18.45 million $ 378,135
Jan 9, 1 AM $ 0.0000445
-0.87%
$ 18.3 million $ 463,598
Jan 9, 12 AM $ 0.0000449
+1.54%
$ 18.47 million $ 406,890
Jan 8, 11 PM $ 0.0000442
-0.64%
$ 18.18 million $ 391,164
Jan 8, 10 PM $ 0.0000445
+0.08%
$ 18.31 million $ 388,506
Jan 8, 9 PM $ 0.0000445
-0.64%
$ 18.29 million $ 386,197
Jan 8, 8 PM $ 0.0000448
+0.11%
$ 18.41 million $ 439,432
Jan 8, 7 PM $ 0.0000447
+2.19%
$ 18.39 million $ 385,788
Jan 8, 6 PM $ 0.0000417
+0.14%
$ 17.12 million $ 346,656
Jan 8, 5 PM $ 0.0000416
+2.39%
$ 17.12 million $ 349,258
Jan 8, 4 PM $ 0.0000407
+0.30%
$ 16.72 million $ 344,223
Jan 8, 3 PM $ 0.0000405
-2.00%
$ 16.67 million $ 341,529
Jan 8, 2 PM $ 0.0000414
-0.51%
$ 17.01 million $ 345,863
Jan 8, 1 PM $ 0.0000416
+0.70%
$ 17.09 million $ 341,966
Jan 8, 12 PM $ 0.0000413
-0.63%
$ 16.98 million $ 282,070
Jan 8, 11 AM $ 0.0000415
+0.92%
$ 17.08 million $ 292,506
Jan 8, 10 AM $ 0.0000412
-0.90%
$ 16.93 million $ 357,844
Jan 8, 9 AM $ 0.0000415
-0.44%
$ 17.08 million $ 294,274
Jan 8, 8 AM $ 0.0000417
+0.07%
$ 17.15 million $ 295,873
Jan 8, 7 AM $ 0.0000417
-0.86%
$ 17.14 million $ 297,339
Jan 8, 6 AM $ 0.000042
+0.66%
$ 17.28 million $ 352,664
Jan 8, 5 AM $ 0.0000417
-2.34%
$ 17.17 million $ 345,569
Jan 8, 4 AM $ 0.0000428
+0.15%
$ 17.58 million $ 284,511
Jan 8, 3 AM $ 0.0000427
-0.25%
$ 17.56 million $ 288,213
Jan 8, 2 AM $ 0.0000428
+4.16%
$ 17.6 million $ 287,497
Jan 8, 1 AM $ 0.0000411
-0.69%
$ 16.9 million $ 315,395
Jan 8, 12 AM $ 0.0000414
+1.19%
$ 17.02 million $ 253,231
Jan 7, 11 PM $ 0.0000409
-1.06%
$ 16.82 million $ 314,955
Jan 7, 10 PM $ 0.0000413
+0.72%
$ 17.01 million $ 259,520