GameStop Historical Data

GME Page 64
Download
Date Close Price change Market cap Trading volume
Jan 27, 3 AM $ 0.000831
-1.00%
$ 5.72 million $ 2.36 million
Jan 27, 2 AM $ 0.00084
-0.88%
$ 5.78 million $ 2.36 million
Jan 27, 1 AM $ 0.000847
+3.82%
$ 5.83 million $ 2.24 million
Jan 27, 12 AM $ 0.000815
+1.12%
$ 5.61 million $ 2.28 million
Jan 26, 11 PM $ 0.000806
-1.66%
$ 5.54 million $ 2.23 million
Jan 26, 10 PM $ 0.000819
+5.03%
$ 5.64 million $ 2.22 million
Jan 26, 9 PM $ 0.000781
-8.31%
$ 5.37 million $ 2.17 million
Jan 26, 8 PM $ 0.000852
-5.82%
$ 5.86 million $ 1.98 million
Jan 26, 7 PM $ 0.000904
-2.13%
$ 6.22 million $ 1.95 million
Jan 26, 6 PM $ 0.000924
+7.36%
$ 6.36 million $ 1.68 million
Jan 26, 5 PM $ 0.000908
+12.36%
$ 6.25 million $ 709,042
Jan 26, 4 PM $ 0.000808
+14.06%
$ 5.56 million $ 670,445
Jan 26, 3 PM $ 0.000709
-7.38%
$ 4.86 million $ 507,554
Jan 26, 2 PM $ 0.000765
+9.83%
$ 5.27 million $ 393,925
Jan 26, 1 PM $ 0.000693
+9.18%
$ 4.77 million $ 84,621
Jan 26, 12 PM $ 0.000635
+3.82%
$ 4.37 million $ 243,657
Jan 26, 11 AM $ 0.000612
+0.67%
$ 4.21 million $ 230,095
Jan 26, 10 AM $ 0.000608
+0.75%
$ 4.18 million $ 224,588
Jan 26, 9 AM $ 0.000603
-0.66%
$ 4.15 million $ 222,366
Jan 26, 8 AM $ 0.000607
+1.71%
$ 4.17 million $ 223,964
Jan 26, 7 AM $ 0.000596
+0.68%
$ 4.1 million $ 214,024
Jan 26, 6 AM $ 0.000592
+0.67%
$ 4.08 million $ 213,065
Jan 26, 5 AM $ 0.000588
+0.02%
$ 4.05 million $ 210,687
Jan 26, 4 AM $ 0.000588
-0.04%
$ 4.05 million $ 226,540
Jan 26, 3 AM $ 0.000589
-1.88%
$ 4.05 million $ 218,947
Jan 26, 2 AM $ 0.0006
+1.44%
$ 4.13 million $ 210,449
Jan 26, 1 AM $ 0.000591
+2.07%
$ 4.07 million $ 201,183
Jan 26, 12 AM $ 0.000579
+0.02%
$ 3.99 million $ 201,437
Jan 25, 11 PM $ 0.000579
+2.78%
$ 3.99 million $ 200,299
Jan 25, 10 PM $ 0.000564
+0.31%
$ 3.88 million $ 148,568
Jan 25, 9 PM $ 0.000562
+0.75%
$ 3.87 million $ 146,803
Jan 25, 8 PM $ 0.000558
-0.31%
$ 3.84 million $ 143,180
Jan 25, 7 PM $ 0.000559
-3.13%
$ 3.85 million $ 142,643
Jan 25, 6 PM $ 0.000578
-0.61%
$ 3.97 million $ 192,178
Jan 25, 5 PM $ 0.000581
-1.17%
$ 4 million $ 195,681
Jan 25, 4 PM $ 0.000588
-1.63%
$ 4.05 million $ 198,824
Jan 25, 3 PM $ 0.000598
-0.18%
$ 4.11 million $ 193,261
Jan 25, 2 PM $ 0.000599
-0.72%
$ 4.12 million $ 189,000
Jan 25, 1 PM $ 0.000603
-0.60%
$ 4.15 million $ 187,380
Jan 25, 12 PM $ 0.000607
-0.64%
$ 4.18 million $ 189,032
Jan 25, 11 AM $ 0.000611
+1.10%
$ 4.2 million $ 276,317
Jan 25, 10 AM $ 0.000604
+0.40%
$ 4.16 million $ 207,315
Jan 25, 9 AM $ 0.000602
+0.45%
$ 4.14 million $ 197,566
Jan 25, 8 AM $ 0.000599
+0.21%
$ 4.12 million $ 201,585
Jan 25, 7 AM $ 0.000598
-0.37%
$ 4.11 million $ 239,520
Jan 25, 6 AM $ 0.0006
-0.18%
$ 4.13 million $ 242,749
Jan 25, 5 AM $ 0.000601
+1.11%
$ 4.13 million $ 240,921
Jan 25, 4 AM $ 0.000594
+0.56%
$ 4.09 million $ 230,709
Jan 25, 3 AM $ 0.000591
-0.06%
$ 4.07 million $ 230,666
Jan 25, 2 AM $ 0.000591
-0.09%
$ 4.07 million $ 231,909