GameStop Historical Data

GME Page 67
Download
Date Close Price change Market cap Trading volume
Jan 21, 12 AM $ 0.000622
-0.88%
$ 4.28 million $ 219,299
Jan 20, 11 PM $ 0.000628
+0.13%
$ 4.32 million $ 211,663
Jan 20, 10 PM $ 0.000627
-0.64%
$ 4.31 million $ 216,113
Jan 20, 9 PM $ 0.000631
+0.84%
$ 4.34 million $ 218,867
Jan 20, 8 PM $ 0.000625
+0.99%
$ 4.3 million $ 210,741
Jan 20, 7 PM $ 0.000619
-0.95%
$ 4.26 million $ 210,768
Jan 20, 6 PM $ 0.000625
-0.02%
$ 4.3 million $ 224,379
Jan 20, 5 PM $ 0.000625
-0.08%
$ 4.3 million $ 225,371
Jan 20, 4 PM $ 0.000626
+0.15%
$ 4.31 million $ 221,646
Jan 20, 3 PM $ 0.000625
-0.34%
$ 4.3 million $ 222,921
Jan 20, 2 PM $ 0.000627
-0.48%
$ 4.31 million $ 222,757
Jan 20, 1 PM $ 0.00063
+0.44%
$ 4.34 million $ 220,581
Jan 20, 12 PM $ 0.000627
+0.58%
$ 4.32 million $ 217,767
Jan 20, 11 AM $ 0.000624
-0.47%
$ 4.29 million $ 191,751
Jan 20, 10 AM $ 0.000627
+0.79%
$ 4.31 million $ 216,945
Jan 20, 9 AM $ 0.000622
-0.95%
$ 4.28 million $ 218,212
Jan 20, 8 AM $ 0.000628
-0.64%
$ 4.32 million $ 220,304
Jan 20, 7 AM $ 0.000632
-0.37%
$ 4.35 million $ 189,364
Jan 20, 6 AM $ 0.000635
-0.87%
$ 4.37 million $ 186,189
Jan 20, 5 AM $ 0.000641
-0.63%
$ 4.41 million $ 186,205
Jan 20, 4 AM $ 0.000645
-0.02%
$ 4.44 million $ 185,175
Jan 20, 3 AM $ 0.000645
+0.46%
$ 4.44 million $ 189,152
Jan 20, 2 AM $ 0.000642
-0.47%
$ 4.42 million $ 183,867
Jan 20, 1 AM $ 0.000645
+0.17%
$ 4.44 million $ 180,421
Jan 20, 12 AM $ 0.000644
-0.60%
$ 4.43 million $ 184,372
Jan 19, 11 PM $ 0.000648
+0.29%
$ 4.46 million $ 223,497
Jan 19, 10 PM $ 0.000646
-1.59%
$ 4.44 million $ 189,693
Jan 19, 9 PM $ 0.000656
+1.00%
$ 4.52 million $ 219,944
Jan 19, 8 PM $ 0.00065
+0.69%
$ 4.47 million $ 221,061
Jan 19, 7 PM $ 0.000645
+1.14%
$ 4.44 million $ 221,544
Jan 19, 6 PM $ 0.000638
+0.08%
$ 4.39 million $ 209,516
Jan 19, 5 PM $ 0.000638
+0.04%
$ 4.39 million $ 207,937
Jan 19, 4 PM $ 0.000637
+0.36%
$ 4.39 million $ 207,323
Jan 19, 3 PM $ 0.000635
-0.61%
$ 4.37 million $ 205,336
Jan 19, 2 PM $ 0.000639
+0.61%
$ 4.39 million $ 279,085
Jan 19, 1 PM $ 0.000635
+0.74%
$ 4.37 million $ 284,190
Jan 19, 12 PM $ 0.00063
-1.18%
$ 4.34 million $ 207,861
Jan 19, 11 AM $ 0.000638
+1.22%
$ 4.39 million $ 205,654
Jan 19, 10 AM $ 0.00063
-0.85%
$ 4.33 million $ 185,404
Jan 19, 9 AM $ 0.000635
+1.01%
$ 4.35 million $ 203,492
Jan 19, 8 AM $ 0.000629
-0.99%
$ 4.33 million $ 200,835
Jan 19, 7 AM $ 0.000635
-0.05%
$ 4.37 million $ 203,564
Jan 19, 6 AM $ 0.000635
+0.59%
$ 4.37 million $ 200,165
Jan 19, 5 AM $ 0.000632
-1.20%
$ 4.35 million $ 200,225
Jan 19, 4 AM $ 0.000639
-0.26%
$ 4.4 million $ 200,235
Jan 19, 3 AM $ 0.000641
+0.34%
$ 4.41 million $ 201,910
Jan 19, 2 AM $ 0.000639
-0.19%
$ 4.4 million $ 202,708
Jan 19, 1 AM $ 0.00064
-0.99%
$ 4.41 million $ 202,013
Jan 19, 12 AM $ 0.000647
-2.90%
$ 4.45 million $ 192,258
Jan 18, 11 PM $ 0.000666
-0.48%
$ 4.58 million $ 177,309