GameStop Historical Data

GME Page 62
Download
Date Close Price change Market cap Trading volume
Jan 31, 5 AM $ 0.000686
+0.53%
$ 4.72 million $ 359,188
Jan 31, 4 AM $ 0.000683
+2.07%
$ 4.7 million $ 354,347
Jan 31, 3 AM $ 0.000669
+2.86%
$ 4.58 million $ 354,137
Jan 31, 2 AM $ 0.00065
+1.00%
$ 4.47 million $ 527,955
Jan 31, 1 AM $ 0.000644
+7.15%
$ 4.43 million $ 518,854
Jan 31, 12 AM $ 0.000601
+1.78%
$ 4.13 million $ 507,765
Jan 30, 11 PM $ 0.00059
+0.76%
$ 4.06 million $ 566,160
Jan 30, 10 PM $ 0.000586
-0.13%
$ 4.03 million $ 548,505
Jan 30, 9 PM $ 0.000587
-1.03%
$ 4.04 million $ 560,569
Jan 30, 8 PM $ 0.000593
-1.36%
$ 4.08 million $ 501,846
Jan 30, 7 PM $ 0.000601
-0.95%
$ 4.16 million $ 579,113
Jan 30, 6 PM $ 0.000607
+2.62%
$ 4.17 million $ 667,059
Jan 30, 5 PM $ 0.000591
-1.53%
$ 4.08 million $ 571,321
Jan 30, 4 PM $ 0.0006
+0.84%
$ 4.15 million $ 539,956
Jan 30, 3 PM $ 0.000595
-0.53%
$ 4.1 million $ 609,201
Jan 30, 2 PM $ 0.000599
+3.21%
$ 4.12 million $ 727,952
Jan 30, 1 PM $ 0.00058
-2.94%
$ 3.99 million $ 613,840
Jan 30, 12 PM $ 0.000598
+0.76%
$ 4.1 million $ 620,210
Jan 30, 11 AM $ 0.000593
+0.54%
$ 4.04 million $ 622,081
Jan 30, 10 AM $ 0.00059
-1.00%
$ 4.06 million $ 558,682
Jan 30, 9 AM $ 0.000596
-1.68%
$ 4.1 million $ 565,644
Jan 30, 8 AM $ 0.000606
-0.24%
$ 4.17 million $ 568,771
Jan 30, 7 AM $ 0.000607
-1.92%
$ 4.19 million $ 564,204
Jan 30, 6 AM $ 0.000619
-2.41%
$ 4.28 million $ 575,964
Jan 30, 5 AM $ 0.000635
+0.08%
$ 4.37 million $ 563,437
Jan 30, 4 AM $ 0.000634
+1.28%
$ 4.36 million $ 561,271
Jan 30, 3 AM $ 0.000626
+14.74%
$ 4.31 million $ 561,645
Jan 30, 2 AM $ 0.000546
-1.69%
$ 3.75 million $ 426,252
Jan 30, 1 AM $ 0.000555
-2.22%
$ 3.82 million $ 513,148
Jan 30, 12 AM $ 0.000568
-0.45%
$ 3.91 million $ 441,661
Jan 29, 11 PM $ 0.00057
-1.34%
$ 3.92 million $ 439,391
Jan 29, 10 PM $ 0.000578
-2.51%
$ 3.97 million $ 436,433
Jan 29, 9 PM $ 0.000593
-0.52%
$ 4.08 million $ 492,063
Jan 29, 8 PM $ 0.000596
-0.11%
$ 4.1 million $ 496,572
Jan 29, 7 PM $ 0.000596
-2.36%
$ 4.09 million $ 530,316
Jan 29, 6 PM $ 0.000611
-3.67%
$ 4.25 million $ 505,865
Jan 29, 5 PM $ 0.000634
+3.89%
$ 4.36 million $ 521,128
Jan 29, 4 PM $ 0.00061
+0.27%
$ 4.23 million $ 512,457
Jan 29, 3 PM $ 0.000609
-3.69%
$ 4.14 million $ 534,053
Jan 29, 2 PM $ 0.000632
-7.03%
$ 4.4 million $ 505,788
Jan 29, 1 PM $ 0.00068
+0.00%
$ 4.68 million $ 507,647
Jan 29, 12 PM $ 0.00068
-0.34%
$ 4.68 million $ 506,845
Jan 29, 11 AM $ 0.000683
+0.58%
$ 4.7 million $ 456,118
Jan 29, 10 AM $ 0.000679
+0.35%
$ 4.67 million $ 497,785
Jan 29, 9 AM $ 0.000675
+0.10%
$ 4.64 million $ 484,283
Jan 29, 8 AM $ 0.000674
+0.41%
$ 4.64 million $ 432,966
Jan 29, 7 AM $ 0.000673
+0.34%
$ 4.63 million $ 468,896
Jan 29, 6 AM $ 0.000671
+0.46%
$ 4.62 million $ 469,995
Jan 29, 5 AM $ 0.000668
+0.01%
$ 4.62 million $ 465,291
Jan 29, 4 AM $ 0.000668
-0.31%
$ 4.59 million $ 464,618