GameStop Historical Data

GME Page 84
Download
Date Close Price change Market cap Trading volume
Jan 7, 10 PM $ 0.0000413
+0.72%
$ 17.01 million $ 259,520
Jan 7, 9 PM $ 0.0000411
-0.15%
$ 16.88 million $ 264,412
Jan 7, 8 PM $ 0.0000411
+0.99%
$ 16.91 million $ 266,750
Jan 7, 7 PM $ 0.0000407
-0.88%
$ 16.74 million $ 325,124
Jan 7, 6 PM $ 0.0000411
-0.70%
$ 16.89 million $ 271,292
Jan 7, 5 PM $ 0.0000414
-1.25%
$ 17.01 million $ 328,117
Jan 7, 4 PM $ 0.0000419
-1.03%
$ 17.23 million $ 269,745
Jan 7, 3 PM $ 0.0000423
-1.25%
$ 17.4 million $ 333,146
Jan 7, 2 PM $ 0.0000429
+1.65%
$ 17.62 million $ 333,273
Jan 7, 1 PM $ 0.0000422
-0.90%
$ 17.34 million $ 338,862
Jan 7, 12 PM $ 0.0000425
+0.30%
$ 17.5 million $ 279,259
Jan 7, 11 AM $ 0.0000424
+0.50%
$ 17.44 million $ 269,738
Jan 7, 10 AM $ 0.0000422
-0.18%
$ 17.36 million $ 266,458
Jan 7, 9 AM $ 0.0000423
-0.99%
$ 17.39 million $ 265,503
Jan 7, 8 AM $ 0.0000427
-0.06%
$ 17.56 million $ 267,170
Jan 7, 7 AM $ 0.0000427
+0.31%
$ 17.57 million $ 268,736
Jan 7, 6 AM $ 0.0000426
-2.44%
$ 17.52 million $ 268,595
Jan 7, 5 AM $ 0.0000437
+0.00%
$ 17.96 million $ 325,641
Jan 7, 4 AM $ 0.0000437
-0.28%
$ 17.98 million $ 324,449
Jan 7, 3 AM $ 0.0000438
+1.43%
$ 18.01 million $ 323,939
Jan 7, 2 AM $ 0.0000432
-1.02%
$ 17.76 million $ 268,103
Jan 7, 1 AM $ 0.0000436
+0.63%
$ 17.94 million $ 325,699
Jan 7, 12 AM $ 0.0000434
-0.52%
$ 17.83 million $ 272,329
Jan 6, 11 PM $ 0.0000436
+0.40%
$ 17.92 million $ 275,562
Jan 6, 10 PM $ 0.0000434
+0.84%
$ 17.85 million $ 268,649
Jan 6, 9 PM $ 0.000043
+1.05%
$ 17.7 million $ 257,739
Jan 6, 8 PM $ 0.0000426
-0.62%
$ 17.52 million $ 246,533
Jan 6, 7 PM $ 0.0000429
+0.07%
$ 17.63 million $ 298,489
Jan 6, 6 PM $ 0.0000428
+0.37%
$ 17.62 million $ 295,001
Jan 6, 5 PM $ 0.0000427
-1.36%
$ 17.55 million $ 292,994
Jan 6, 4 PM $ 0.0000433
-1.10%
$ 17.79 million $ 292,227
Jan 6, 3 PM $ 0.0000437
+0.13%
$ 17.99 million $ 294,228
Jan 6, 2 PM $ 0.0000437
+1.26%
$ 17.97 million $ 288,549
Jan 6, 1 PM $ 0.0000431
-0.16%
$ 17.74 million $ 279,363
Jan 6, 12 PM $ 0.0000432
-0.07%
$ 17.77 million $ 278,652
Jan 6, 11 AM $ 0.0000432
+1.92%
$ 17.78 million $ 277,371
Jan 6, 10 AM $ 0.0000424
+0.31%
$ 17.45 million $ 216,230
Jan 6, 9 AM $ 0.0000423
+0.10%
$ 17.39 million $ 214,648
Jan 6, 8 AM $ 0.0000423
+0.68%
$ 17.38 million $ 215,629
Jan 6, 7 AM $ 0.000042
+0.14%
$ 17.26 million $ 215,061
Jan 6, 6 AM $ 0.0000419
-7.04%
$ 17.24 million $ 209,709
Jan 6, 5 AM $ 0.0000451
-1.34%
$ 18.54 million $ 220,067
Jan 6, 4 AM $ 0.0000457
-0.13%
$ 18.8 million $ 163,062
Jan 6, 3 AM $ 0.0000458
+1.41%
$ 18.82 million $ 160,069
Jan 6, 2 AM $ 0.0000451
-0.56%
$ 18.55 million $ 148,709
Jan 6, 1 AM $ 0.0000454
+1.05%
$ 18.66 million $ 146,177
Jan 6, 12 AM $ 0.0000449
-1.00%
$ 18.46 million $ 142,871
Jan 5, 11 PM $ 0.0000454
-6.64%
$ 18.65 million $ 139,515
Jan 5, 10 PM $ 0.0000486
+2.64%
$ 19.98 million $ 107,136
Jan 5, 9 PM $ 0.0000473
+0.20%
$ 19.47 million $ 166,927