GameStop Historical Data

GME Page 63
Download
Date Close Price change Market cap Trading volume
Jan 29, 4 AM $ 0.000668
-0.31%
$ 4.59 million $ 464,618
Jan 29, 3 AM $ 0.00067
+1.22%
$ 4.61 million $ 455,792
Jan 29, 2 AM $ 0.000662
-4.35%
$ 4.55 million $ 341,676
Jan 29, 1 AM $ 0.000692
-0.60%
$ 4.76 million $ 397,109
Jan 29, 12 AM $ 0.000696
-0.82%
$ 4.79 million $ 356,046
Jan 28, 11 PM $ 0.000702
-0.77%
$ 4.83 million $ 360,363
Jan 28, 10 PM $ 0.000707
+0.82%
$ 4.87 million $ 357,692
Jan 28, 9 PM $ 0.000701
-0.97%
$ 4.83 million $ 387,922
Jan 28, 8 PM $ 0.000708
-0.19%
$ 4.87 million $ 397,068
Jan 28, 7 PM $ 0.00071
-0.44%
$ 4.88 million $ 365,511
Jan 28, 6 PM $ 0.000713
-2.77%
$ 4.9 million $ 311,322
Jan 28, 5 PM $ 0.000733
-0.56%
$ 5.04 million $ 341,859
Jan 28, 4 PM $ 0.000737
+0.94%
$ 5.07 million $ 297,763
Jan 28, 3 PM $ 0.00073
+0.01%
$ 5.03 million $ 428,196
Jan 28, 2 PM $ 0.00073
+1.89%
$ 5.02 million $ 395,997
Jan 28, 1 PM $ 0.000717
-0.31%
$ 4.93 million $ 440,472
Jan 28, 12 PM $ 0.000719
+0.59%
$ 4.95 million $ 531,717
Jan 28, 11 AM $ 0.000715
-0.42%
$ 4.92 million $ 545,820
Jan 28, 10 AM $ 0.000718
+0.17%
$ 4.94 million $ 637,805
Jan 28, 9 AM $ 0.000717
-0.11%
$ 4.93 million $ 609,162
Jan 28, 8 AM $ 0.000717
-1.14%
$ 4.94 million $ 608,849
Jan 28, 7 AM $ 0.000726
+1.05%
$ 4.99 million $ 609,232
Jan 28, 6 AM $ 0.000718
+0.18%
$ 4.94 million $ 687,842
Jan 28, 5 AM $ 0.000717
+0.23%
$ 4.93 million $ 694,567
Jan 28, 4 AM $ 0.000715
-0.34%
$ 4.92 million $ 712,982
Jan 28, 3 AM $ 0.000718
-0.14%
$ 4.94 million $ 725,857
Jan 28, 2 AM $ 0.000719
-0.19%
$ 4.94 million $ 742,490
Jan 28, 1 AM $ 0.00072
-0.75%
$ 4.95 million $ 639,511
Jan 28, 12 AM $ 0.000725
-0.03%
$ 4.99 million $ 736,608
Jan 27, 11 PM $ 0.000726
-0.18%
$ 4.99 million $ 748,219
Jan 27, 10 PM $ 0.000727
+0.45%
$ 5 million $ 804,842
Jan 27, 9 PM $ 0.000724
-1.27%
$ 4.98 million $ 856,498
Jan 27, 8 PM $ 0.000733
+0.00%
$ 5.04 million $ 927,081
Jan 27, 7 PM $ 0.000733
+0.08%
$ 5.04 million $ 1.05 million
Jan 27, 6 PM $ 0.000732
+0.72%
$ 5.04 million $ 1.29 million
Jan 27, 5 PM $ 0.000727
-1.81%
$ 5 million $ 1.91 million
Jan 27, 4 PM $ 0.000741
+5.67%
$ 5.1 million $ 2.22 million
Jan 27, 3 PM $ 0.000701
-2.87%
$ 4.82 million $ 2.28 million
Jan 27, 2 PM $ 0.000722
-0.30%
$ 4.96 million $ 2.27 million
Jan 27, 1 PM $ 0.000724
-4.51%
$ 4.98 million $ 2.28 million
Jan 27, 12 PM $ 0.000758
+1.73%
$ 5.22 million $ 2.32 million
Jan 27, 11 AM $ 0.000745
-9.50%
$ 5.13 million $ 2.38 million
Jan 27, 10 AM $ 0.000823
-4.03%
$ 5.66 million $ 2.29 million
Jan 27, 9 AM $ 0.000858
-1.01%
$ 5.9 million $ 2.22 million
Jan 27, 8 AM $ 0.000867
-0.07%
$ 5.96 million $ 2.37 million
Jan 27, 7 AM $ 0.000867
-2.77%
$ 5.97 million $ 2.38 million
Jan 27, 6 AM $ 0.000892
+1.60%
$ 6.14 million $ 2.35 million
Jan 27, 5 AM $ 0.000878
+2.64%
$ 6.04 million $ 2.34 million
Jan 27, 4 AM $ 0.000855
+2.86%
$ 5.88 million $ 2.32 million
Jan 27, 3 AM $ 0.000831
-1.00%
$ 5.72 million $ 2.36 million