GameStop Historical Data

GME Page 66
Download
Date Close Price change Market cap Trading volume
Jan 23, 1 AM $ 0.000619
+0.79%
$ 4.26 million $ 193,275
Jan 23, 12 AM $ 0.000614
-0.09%
$ 4.22 million $ 218,181
Jan 22, 11 PM $ 0.000614
-0.44%
$ 4.22 million $ 207,729
Jan 22, 10 PM $ 0.000617
-0.05%
$ 4.25 million $ 222,520
Jan 22, 9 PM $ 0.000618
+0.08%
$ 4.25 million $ 223,822
Jan 22, 8 PM $ 0.000617
-0.02%
$ 4.25 million $ 217,077
Jan 22, 7 PM $ 0.000617
+1.28%
$ 4.25 million $ 214,842
Jan 22, 6 PM $ 0.000609
-0.47%
$ 4.19 million $ 226,584
Jan 22, 5 PM $ 0.000612
+0.04%
$ 4.21 million $ 244,726
Jan 22, 4 PM $ 0.000612
+0.54%
$ 4.21 million $ 251,055
Jan 22, 3 PM $ 0.000608
+0.52%
$ 4.19 million $ 239,615
Jan 22, 2 PM $ 0.000605
-1.27%
$ 4.16 million $ 227,836
Jan 22, 1 PM $ 0.000613
-0.31%
$ 4.22 million $ 244,307
Jan 22, 12 PM $ 0.000615
-0.10%
$ 4.23 million $ 245,469
Jan 22, 11 AM $ 0.000615
+0.49%
$ 4.23 million $ 244,316
Jan 22, 10 AM $ 0.000613
+0.56%
$ 4.22 million $ 247,439
Jan 22, 9 AM $ 0.000609
-0.11%
$ 4.19 million $ 245,581
Jan 22, 8 AM $ 0.00061
+0.26%
$ 4.2 million $ 242,285
Jan 22, 7 AM $ 0.000608
-0.57%
$ 4.19 million $ 238,210
Jan 22, 6 AM $ 0.000612
+0.17%
$ 4.21 million $ 245,492
Jan 22, 5 AM $ 0.000611
+0.24%
$ 4.2 million $ 250,425
Jan 22, 4 AM $ 0.00061
-0.36%
$ 4.19 million $ 252,331
Jan 22, 3 AM $ 0.000612
-0.40%
$ 4.21 million $ 266,631
Jan 22, 2 AM $ 0.000614
-0.27%
$ 4.23 million $ 267,690
Jan 22, 1 AM $ 0.000616
+0.61%
$ 4.24 million $ 275,027
Jan 22, 12 AM $ 0.000612
+0.98%
$ 4.22 million $ 264,638
Jan 21, 11 PM $ 0.000606
-1.04%
$ 4.17 million $ 244,796
Jan 21, 10 PM $ 0.000613
+0.21%
$ 4.22 million $ 264,328
Jan 21, 9 PM $ 0.000611
+1.42%
$ 4.21 million $ 264,697
Jan 21, 8 PM $ 0.000603
+0.16%
$ 4.15 million $ 244,717
Jan 21, 7 PM $ 0.000602
+1.43%
$ 4.14 million $ 260,302
Jan 21, 6 PM $ 0.000593
+0.57%
$ 4.08 million $ 244,313
Jan 21, 5 PM $ 0.00059
-0.92%
$ 4.06 million $ 244,371
Jan 21, 4 PM $ 0.000595
-2.47%
$ 4.11 million $ 243,452
Jan 21, 3 PM $ 0.00061
+1.69%
$ 4.2 million $ 224,743
Jan 21, 2 PM $ 0.0006
+0.78%
$ 4.13 million $ 239,306
Jan 21, 1 PM $ 0.000595
+0.18%
$ 4.1 million $ 235,804
Jan 21, 12 PM $ 0.000594
-0.40%
$ 4.09 million $ 218,168
Jan 21, 11 AM $ 0.000597
+0.50%
$ 4.11 million $ 216,956
Jan 21, 10 AM $ 0.000594
-0.10%
$ 4.09 million $ 213,986
Jan 21, 9 AM $ 0.000594
-0.52%
$ 4.09 million $ 214,028
Jan 21, 8 AM $ 0.000598
+0.07%
$ 4.11 million $ 238,915
Jan 21, 7 AM $ 0.000597
-0.85%
$ 4.11 million $ 240,253
Jan 21, 6 AM $ 0.000602
+0.14%
$ 4.15 million $ 239,075
Jan 21, 5 AM $ 0.000601
+0.03%
$ 4.14 million $ 237,761
Jan 21, 4 AM $ 0.000601
-2.60%
$ 4.14 million $ 212,210
Jan 21, 3 AM $ 0.000617
+0.66%
$ 4.25 million $ 199,185
Jan 21, 2 AM $ 0.000613
-0.89%
$ 4.22 million $ 194,613
Jan 21, 1 AM $ 0.000619
-0.55%
$ 4.26 million $ 215,651
Jan 21, 12 AM $ 0.000622
-0.88%
$ 4.28 million $ 219,299