GameStop Historical Data

GME Page 69
Download
Date Close Price change Market cap Trading volume
Jan 16, 10 PM $ 0.000695
-0.43%
$ 4.78 million $ 588,890
Jan 16, 9 PM $ 0.000698
+2.01%
$ 4.8 million $ 566,079
Jan 16, 8 PM $ 0.000684
+0.15%
$ 4.71 million $ 598,491
Jan 16, 7 PM $ 0.000683
+0.91%
$ 4.7 million $ 550,185
Jan 16, 6 PM $ 0.000677
-0.06%
$ 4.66 million $ 564,633
Jan 16, 5 PM $ 0.000677
+0.39%
$ 4.66 million $ 516,164
Jan 16, 4 PM $ 0.000675
+0.00%
$ 4.64 million $ 518,340
Jan 16, 3 PM $ 0.000675
-1.16%
$ 4.64 million $ 503,329
Jan 16, 2 PM $ 0.000683
-2.30%
$ 4.7 million $ 352,340
Jan 16, 1 PM $ 0.000699
-0.64%
$ 4.81 million $ 277,571
Jan 16, 12 PM $ 0.000703
+0.25%
$ 4.84 million $ 194,956
Jan 16, 11 AM $ 0.000701
-0.07%
$ 4.82 million $ 206,088
Jan 16, 10 AM $ 0.000702
+0.83%
$ 4.83 million $ 182,019
Jan 16, 9 AM $ 0.000696
-3.84%
$ 4.79 million $ 180,533
Jan 16, 8 AM $ 0.000724
+2.10%
$ 4.98 million $ 205,450
Jan 16, 7 AM $ 0.000709
+0.30%
$ 4.88 million $ 178,798
Jan 16, 6 AM $ 0.000707
-1.13%
$ 4.86 million $ 203,808
Jan 16, 5 AM $ 0.000715
+0.88%
$ 4.92 million $ 204,961
Jan 16, 4 AM $ 0.000709
+0.05%
$ 4.88 million $ 169,221
Jan 16, 3 AM $ 0.000708
-0.67%
$ 4.87 million $ 169,176
Jan 16, 2 AM $ 0.000713
+0.53%
$ 4.91 million $ 210,862
Jan 16, 1 AM $ 0.000709
-0.05%
$ 4.88 million $ 170,781
Jan 16, 12 AM $ 0.00071
+0.10%
$ 4.88 million $ 171,009
Jan 15, 11 PM $ 0.000709
+0.28%
$ 4.88 million $ 172,610
Jan 15, 10 PM $ 0.000707
-0.43%
$ 4.86 million $ 222,016
Jan 15, 9 PM $ 0.00071
-0.38%
$ 4.88 million $ 218,751
Jan 15, 8 PM $ 0.000712
-1.03%
$ 4.9 million $ 184,886
Jan 15, 7 PM $ 0.00072
+0.70%
$ 4.95 million $ 185,586
Jan 15, 6 PM $ 0.000715
-2.53%
$ 4.92 million $ 227,895
Jan 15, 5 PM $ 0.000733
-0.32%
$ 5.05 million $ 236,222
Jan 15, 4 PM $ 0.000736
+5.23%
$ 5.06 million $ 226,191
Jan 15, 3 PM $ 0.000699
-2.31%
$ 4.81 million $ 206,810
Jan 15, 2 PM $ 0.000716
+0.83%
$ 4.93 million $ 152,421
Jan 15, 1 PM $ 0.00071
+1.76%
$ 4.88 million $ 153,559
Jan 15, 12 PM $ 0.000697
-0.64%
$ 4.8 million $ 154,444
Jan 15, 11 AM $ 0.000702
-3.56%
$ 4.83 million $ 148,525
Jan 15, 10 AM $ 0.000728
+1.98%
$ 5.01 million $ 190,487
Jan 15, 9 AM $ 0.000714
+0.56%
$ 4.91 million $ 149,159
Jan 15, 8 AM $ 0.000709
+1.72%
$ 4.88 million $ 156,342
Jan 15, 7 AM $ 0.000697
-1.25%
$ 4.8 million $ 161,435
Jan 15, 6 AM $ 0.000706
-0.20%
$ 4.86 million $ 162,678
Jan 15, 5 AM $ 0.000708
-0.19%
$ 4.87 million $ 163,357
Jan 15, 4 AM $ 0.000709
+1.07%
$ 4.88 million $ 184,419
Jan 15, 3 AM $ 0.000701
-2.98%
$ 4.83 million $ 179,037
Jan 15, 2 AM $ 0.000723
+0.50%
$ 4.97 million $ 175,035
Jan 15, 1 AM $ 0.00072
-0.44%
$ 4.95 million $ 173,252
Jan 15, 12 AM $ 0.000723
-0.58%
$ 4.97 million $ 157,275
Jan 14, 11 PM $ 0.000727
-0.04%
$ 5 million $ 180,061
Jan 14, 10 PM $ 0.000727
-0.15%
$ 5 million $ 177,061
Jan 14, 9 PM $ 0.000728
-3.07%
$ 5.01 million $ 182,158