GameStop Historical Data

GME Page 86
Download
Date Close Price change Market cap Trading volume
Jan 3, 8 PM $ 0.0000444
+0.16%
$ 18.27 million $ 79,403
Jan 3, 7 PM $ 0.0000444
-2.11%
$ 18.25 million $ 77,270
Jan 3, 6 PM $ 0.0000453
+2.77%
$ 18.64 million $ 125,587
Jan 3, 5 PM $ 0.0000441
-0.05%
$ 18.14 million $ 74,088
Jan 3, 4 PM $ 0.0000442
+0.21%
$ 18.17 million $ 72,037
Jan 3, 3 PM $ 0.0000441
-0.90%
$ 18.14 million $ 68,583
Jan 3, 2 PM $ 0.0000445
+0.10%
$ 18.3 million $ 826,999
Jan 3, 1 PM $ 0.0000444
+0.04%
$ 18.28 million $ 828,245
Jan 3, 12 PM $ 0.0000444
+0.01%
$ 18.27 million $ 823,551
Jan 3, 11 AM $ 0.0000444
+0.13%
$ 18.27 million $ 824,787
Jan 3, 10 AM $ 0.0000444
-0.04%
$ 18.25 million $ 827,243
Jan 3, 9 AM $ 0.0000444
-0.03%
$ 18.26 million $ 828,581
Jan 3, 8 AM $ 0.0000444
-0.17%
$ 18.26 million $ 827,268
Jan 3, 7 AM $ 0.0000445
-0.49%
$ 18.29 million $ 873,759
Jan 3, 6 AM $ 0.0000447
-0.24%
$ 18.38 million $ 827,188
Jan 3, 5 AM $ 0.0000448
+0.00%
$ 18.43 million $ 833,765
Jan 3, 4 AM $ 0.0000448
-0.28%
$ 18.43 million $ 834,709
Jan 3, 3 AM $ 0.0000449
-0.06%
$ 18.48 million $ 834,544
Jan 3, 2 AM $ 0.000045
-0.24%
$ 18.49 million $ 836,961
Jan 3, 1 AM $ 0.0000451
+0.28%
$ 18.54 million $ 837,735
Jan 3, 12 AM $ 0.0000449
+0.52%
$ 18.48 million $ 830,282
Jan 2, 11 PM $ 0.0000447
-0.24%
$ 18.39 million $ 826,737
Jan 2, 10 PM $ 0.0000448
+0.75%
$ 18.43 million $ 818,851
Jan 2, 9 PM $ 0.0000445
+0.02%
$ 18.3 million $ 817,359
Jan 2, 8 PM $ 0.0000445
-0.05%
$ 18.29 million $ 817,170
Jan 2, 7 PM $ 0.0000445
+0.46%
$ 18.3 million $ 812,712
Jan 2, 6 PM $ 0.0000443
-1.35%
$ 18.22 million $ 812,316
Jan 2, 5 PM $ 0.0000449
+0.33%
$ 18.47 million $ 863,378
Jan 2, 4 PM $ 0.0000448
+1.78%
$ 18.41 million $ 852,704
Jan 2, 3 PM $ 0.000044
-0.02%
$ 18.08 million $ 845,629
Jan 2, 2 PM $ 0.000044
+1.06%
$ 18.09 million $ 888,230
Jan 2, 1 PM $ 0.0000435
-0.45%
$ 17.9 million $ 885,146
Jan 2, 12 PM $ 0.0000437
+0.05%
$ 17.98 million $ 830,074
Jan 2, 11 AM $ 0.0000437
-0.67%
$ 17.97 million $ 823,723
Jan 2, 10 AM $ 0.000044
+0.99%
$ 18.09 million $ 870,308
Jan 2, 9 AM $ 0.0000435
+0.46%
$ 17.91 million $ 816,902
Jan 2, 8 AM $ 0.0000433
-0.05%
$ 17.83 million $ 810,724
Jan 2, 7 AM $ 0.0000434
-1.27%
$ 17.84 million $ 810,142
Jan 2, 6 AM $ 0.0000439
+0.68%
$ 18.07 million $ 808,229
Jan 2, 5 AM $ 0.0000436
-0.19%
$ 17.95 million $ 808,161
Jan 2, 4 AM $ 0.0000437
+0.36%
$ 17.98 million $ 813,380
Jan 2, 3 AM $ 0.0000436
-0.11%
$ 17.92 million $ 869,747
Jan 2, 2 AM $ 0.0000436
+0.08%
$ 17.94 million $ 817,438
Jan 2, 1 AM $ 0.0000436
-0.37%
$ 17.92 million $ 824,123
Jan 2, 12 AM $ 0.0000437
+0.03%
$ 17.99 million $ 825,747
Jan 1, 11 PM $ 0.0000437
-0.50%
$ 17.98 million $ 818,454
Jan 1, 10 PM $ 0.0000439
-1.88%
$ 18.07 million $ 865,445
Jan 1, 9 PM $ 0.0000448
-0.18%
$ 18.42 million $ 821,487
Jan 1, 8 PM $ 0.0000449
+0.27%
$ 18.45 million $ 869,247
Jan 1, 7 PM $ 0.0000447
+2.50%
$ 18.4 million $ 869,943