GameStop Historical Data

GME Page 85
Download
Date Close Price change Market cap Trading volume
Jan 5, 9 PM $ 0.0000473
+0.20%
$ 19.47 million $ 166,927
Jan 5, 8 PM $ 0.0000472
+0.19%
$ 19.43 million $ 167,936
Jan 5, 7 PM $ 0.0000471
+0.25%
$ 19.39 million $ 167,098
Jan 5, 6 PM $ 0.000047
-4.40%
$ 19.34 million $ 163,963
Jan 5, 5 PM $ 0.0000492
+1.57%
$ 20.23 million $ 168,373
Jan 5, 4 PM $ 0.0000484
+2.32%
$ 19.92 million $ 167,297
Jan 5, 3 PM $ 0.0000473
-2.57%
$ 19.47 million $ 115,318
Jan 5, 2 PM $ 0.0000486
-1.49%
$ 19.99 million $ 162,185
Jan 5, 1 PM $ 0.0000493
-1.27%
$ 20.29 million $ 157,637
Jan 5, 12 PM $ 0.00005
+0.33%
$ 20.56 million $ 141,418
Jan 5, 11 AM $ 0.0000498
-0.57%
$ 20.49 million $ 140,092
Jan 5, 10 AM $ 0.0000501
+0.33%
$ 20.61 million $ 139,366
Jan 5, 9 AM $ 0.0000499
+2.82%
$ 20.54 million $ 134,486
Jan 5, 8 AM $ 0.0000486
+2.77%
$ 19.98 million $ 76,458
Jan 5, 7 AM $ 0.0000473
-0.37%
$ 19.45 million $ 121,288
Jan 5, 6 AM $ 0.0000475
-1.33%
$ 19.52 million $ 119,306
Jan 5, 5 AM $ 0.0000481
-2.98%
$ 19.78 million $ 114,702
Jan 5, 4 AM $ 0.0000496
-2.66%
$ 20.39 million $ 59,906
Jan 5, 3 AM $ 0.0000509
-0.38%
$ 20.95 million $ 109,486
Jan 5, 2 AM $ 0.0000511
+0.13%
$ 21.03 million $ 115,840
Jan 5, 1 AM $ 0.0000511
+1.45%
$ 21.01 million $ 115,400
Jan 5, 12 AM $ 0.0000504
+1.09%
$ 20.71 million $ 109,400
Jan 4, 11 PM $ 0.0000498
-0.01%
$ 20.49 million $ 110,484
Jan 4, 10 PM $ 0.0000498
+5.76%
$ 20.49 million $ 110,673
Jan 4, 9 PM $ 0.0000471
-0.46%
$ 19.38 million $ 115,907
Jan 4, 8 PM $ 0.0000473
-0.19%
$ 19.47 million $ 113,316
Jan 4, 7 PM $ 0.0000474
-0.60%
$ 19.51 million $ 113,685
Jan 4, 6 PM $ 0.0000477
+0.14%
$ 19.63 million $ 114,321
Jan 4, 5 PM $ 0.0000477
+0.57%
$ 19.6 million $ 114,489
Jan 4, 4 PM $ 0.0000474
-2.85%
$ 19.48 million $ 112,159
Jan 4, 3 PM $ 0.0000487
-2.93%
$ 20.04 million $ 57,163
Jan 4, 2 PM $ 0.0000502
+3.57%
$ 20.65 million $ 109,914
Jan 4, 1 PM $ 0.0000485
+0.84%
$ 19.94 million $ 59,900
Jan 4, 12 PM $ 0.0000481
+0.02%
$ 19.77 million $ 61,957
Jan 4, 11 AM $ 0.0000481
+1.51%
$ 19.77 million $ 64,241
Jan 4, 10 AM $ 0.0000473
+0.11%
$ 19.47 million $ 121,310
Jan 4, 9 AM $ 0.0000473
-6.01%
$ 19.45 million $ 122,454
Jan 4, 8 AM $ 0.0000503
+2.25%
$ 20.69 million $ 129,661
Jan 4, 7 AM $ 0.0000492
+0.00%
$ 20.24 million $ 77,405
Jan 4, 6 AM $ 0.0000492
+2.18%
$ 20.24 million $ 79,817
Jan 4, 5 AM $ 0.0000482
+0.36%
$ -- $ 133,844
Jan 4, 4 AM $ 0.000048
-2.35%
$ -- $ 136,865
Jan 4, 3 AM $ 0.0000491
-0.36%
$ -- $ 143,043
Jan 4, 2 AM $ 0.0000493
+3.34%
$ -- $ 138,178
Jan 4, 1 AM $ 0.0000477
+9.47%
$ 19.63 million $ 136,583
Jan 4, 12 AM $ 0.0000436
-1.76%
$ -- $ 135,150
Jan 3, 11 PM $ 0.0000444
-1.84%
$ 18.25 million $ 82,659
Jan 3, 10 PM $ 0.0000452
-0.12%
$ 18.59 million $ 134,292
Jan 3, 9 PM $ 0.0000453
+1.93%
$ 18.63 million $ 131,382
Jan 3, 8 PM $ 0.0000444
+0.16%
$ 18.27 million $ 79,403