GameStop Historical Data

GME Page 68
Download
Date Close Price change Market cap Trading volume
Jan 18, 11 PM $ 0.000666
-0.48%
$ 4.58 million $ 177,309
Jan 18, 10 PM $ 0.000669
+0.35%
$ 4.6 million $ 175,091
Jan 18, 9 PM $ 0.000667
-0.69%
$ 4.59 million $ 174,773
Jan 18, 8 PM $ 0.000671
+0.60%
$ 4.62 million $ 173,737
Jan 18, 7 PM $ 0.000667
-0.42%
$ 4.59 million $ 179,322
Jan 18, 6 PM $ 0.00067
+0.66%
$ 4.61 million $ 176,746
Jan 18, 5 PM $ 0.000666
-0.82%
$ 4.58 million $ 173,754
Jan 18, 4 PM $ 0.000671
+0.63%
$ 4.62 million $ 175,569
Jan 18, 3 PM $ 0.000667
-0.04%
$ 4.59 million $ 173,506
Jan 18, 2 PM $ 0.000667
-0.70%
$ 4.59 million $ 173,246
Jan 18, 1 PM $ 0.000672
-0.30%
$ 4.62 million $ 165,016
Jan 18, 12 PM $ 0.000674
+0.12%
$ 4.64 million $ 166,278
Jan 18, 11 AM $ 0.000673
+0.30%
$ 4.63 million $ 167,522
Jan 18, 10 AM $ 0.000671
-0.40%
$ 4.62 million $ 167,512
Jan 18, 9 AM $ 0.000674
+0.78%
$ 4.64 million $ 175,322
Jan 18, 8 AM $ 0.000668
-1.14%
$ 4.6 million $ 178,586
Jan 18, 7 AM $ 0.000676
-0.42%
$ 4.65 million $ 182,538
Jan 18, 6 AM $ 0.000679
+0.49%
$ 4.67 million $ 191,017
Jan 18, 5 AM $ 0.000676
-0.21%
$ 4.65 million $ 191,704
Jan 18, 4 AM $ 0.000677
-0.41%
$ 4.66 million $ 216,291
Jan 18, 3 AM $ 0.00068
-0.73%
$ 4.68 million $ 223,114
Jan 18, 2 AM $ 0.000685
+0.54%
$ 4.71 million $ 175,609
Jan 18, 1 AM $ 0.000681
-1.07%
$ 4.69 million $ 226,844
Jan 18, 12 AM $ 0.000688
+0.20%
$ 4.74 million $ 233,000
Jan 17, 11 PM $ 0.000687
-1.08%
$ 4.73 million $ 245,458
Jan 17, 10 PM $ 0.000695
+0.79%
$ 4.78 million $ 178,155
Jan 17, 9 PM $ 0.000689
-0.83%
$ 4.74 million $ 250,439
Jan 17, 8 PM $ 0.000695
-0.13%
$ 4.78 million $ 225,307
Jan 17, 7 PM $ 0.000696
-0.67%
$ 4.79 million $ 247,697
Jan 17, 6 PM $ 0.000701
-0.22%
$ 4.82 million $ 256,351
Jan 17, 5 PM $ 0.000702
-0.26%
$ 4.83 million $ 310,411
Jan 17, 4 PM $ 0.000704
+0.17%
$ 4.84 million $ 332,298
Jan 17, 3 PM $ 0.000703
-0.12%
$ 4.84 million $ 390,808
Jan 17, 2 PM $ 0.000704
+0.06%
$ 4.84 million $ 527,677
Jan 17, 1 PM $ 0.000703
+0.01%
$ 4.84 million $ 572,008
Jan 17, 12 PM $ 0.000703
+1.48%
$ 4.84 million $ 629,756
Jan 17, 11 AM $ 0.000693
-0.34%
$ 4.77 million $ 667,209
Jan 17, 10 AM $ 0.000695
+1.31%
$ 4.78 million $ 647,045
Jan 17, 9 AM $ 0.000686
-0.33%
$ 4.72 million $ 669,146
Jan 17, 8 AM $ 0.000689
-0.24%
$ 4.74 million $ 637,768
Jan 17, 7 AM $ 0.00069
-0.69%
$ 4.75 million $ 690,352
Jan 17, 6 AM $ 0.000695
-0.11%
$ 4.78 million $ 632,753
Jan 17, 5 AM $ 0.000696
-0.03%
$ 4.79 million $ 631,425
Jan 17, 4 AM $ 0.000696
-0.04%
$ 4.79 million $ 623,211
Jan 17, 3 AM $ 0.000696
-0.01%
$ 4.79 million $ 620,522
Jan 17, 2 AM $ 0.000696
-0.03%
$ 4.79 million $ 618,047
Jan 17, 1 AM $ 0.000697
-0.04%
$ 4.79 million $ 616,293
Jan 17, 12 AM $ 0.000697
-0.67%
$ 4.8 million $ 582,254
Jan 16, 11 PM $ 0.000702
+0.97%
$ 4.83 million $ 595,039
Jan 16, 10 PM $ 0.000695
-0.43%
$ 4.78 million $ 588,890