GameStop Historical Data

GME Page 70
Download
Date Close Price change Market cap Trading volume
Jan 14, 8 PM $ 0.000751
+0.16%
$ 5.17 million $ 159,865
Jan 14, 7 PM $ 0.00075
-0.01%
$ 5.16 million $ 162,726
Jan 14, 6 PM $ 0.00075
-0.45%
$ 5.16 million $ 160,601
Jan 14, 5 PM $ 0.000754
-0.61%
$ 5.19 million $ 159,696
Jan 14, 4 PM $ 0.000758
+1.71%
$ 5.22 million $ 164,140
Jan 14, 3 PM $ 0.000745
+3.92%
$ 5.13 million $ 162,032
Jan 14, 2 PM $ 0.000717
-0.85%
$ 4.93 million $ 215,527
Jan 14, 1 PM $ 0.000723
-0.22%
$ 4.98 million $ 156,146
Jan 14, 12 PM $ 0.000725
-0.60%
$ 4.99 million $ 154,753
Jan 14, 11 AM $ 0.000729
-0.25%
$ 5.02 million $ 153,890
Jan 14, 10 AM $ 0.000731
-1.00%
$ 5.03 million $ 154,124
Jan 14, 9 AM $ 0.000738
+0.13%
$ 5.08 million $ 153,052
Jan 14, 8 AM $ 0.000737
-0.32%
$ 5.07 million $ 156,552
Jan 14, 7 AM $ 0.00074
-0.49%
$ 5.09 million $ 156,893
Jan 14, 6 AM $ 0.000743
+0.08%
$ 5.12 million $ 157,921
Jan 14, 5 AM $ 0.000743
-0.68%
$ 5.15 million $ 158,882
Jan 14, 4 AM $ 0.000748
-0.49%
$ 5.15 million $ 160,517
Jan 14, 3 AM $ 0.000752
+0.16%
$ 5.17 million $ 160,969
Jan 14, 2 AM $ 0.00075
+0.04%
$ 5.16 million $ 161,392
Jan 14, 1 AM $ 0.00075
+0.70%
$ 5.16 million $ 161,573
Jan 14, 12 AM $ 0.000745
-0.07%
$ 5.12 million $ 159,551
Jan 13, 11 PM $ 0.000745
-0.35%
$ 5.13 million $ 151,884
Jan 13, 10 PM $ 0.000748
+3.68%
$ 5.14 million $ 150,204
Jan 13, 9 PM $ 0.000721
+1.23%
$ 4.96 million $ 136,218
Jan 13, 8 PM $ 0.000712
-0.37%
$ 4.9 million $ 136,859
Jan 13, 7 PM $ 0.000715
+0.01%
$ 4.92 million $ 134,163
Jan 13, 6 PM $ 0.000715
-0.27%
$ 4.93 million $ 142,687
Jan 13, 5 PM $ 0.000717
-0.21%
$ 4.93 million $ 144,675
Jan 13, 4 PM $ 0.000718
+1.40%
$ 4.94 million $ 158,710
Jan 13, 3 PM $ 0.000708
-0.36%
$ 4.88 million $ 155,886
Jan 13, 2 PM $ 0.000711
+0.63%
$ 4.89 million $ 182,123
Jan 13, 1 PM $ 0.000706
+0.85%
$ 4.86 million $ 183,179
Jan 13, 12 PM $ 0.0007
+0.32%
$ 4.82 million $ 187,443
Jan 13, 11 AM $ 0.000698
-0.19%
$ 4.8 million $ 188,895
Jan 13, 10 AM $ 0.000699
-0.47%
$ 4.81 million $ 189,431
Jan 13, 9 AM $ 0.000703
+0.25%
$ 4.84 million $ 191,310
Jan 13, 8 AM $ 0.000701
+0.46%
$ 4.82 million $ 194,517
Jan 13, 7 AM $ 0.000698
-0.15%
$ 4.8 million $ 195,948
Jan 13, 6 AM $ 0.000699
+0.35%
$ 4.81 million $ 194,760
Jan 13, 5 AM $ 0.000696
+0.97%
$ 4.79 million $ 209,141
Jan 13, 4 AM $ 0.00069
-0.07%
$ 4.75 million $ 217,341
Jan 13, 3 AM $ 0.00069
-0.15%
$ 4.75 million $ 217,251
Jan 13, 2 AM $ 0.000691
-0.05%
$ 4.76 million $ 223,268
Jan 13, 1 AM $ 0.000692
-0.14%
$ 4.76 million $ 224,583
Jan 13, 12 AM $ 0.000693
-0.02%
$ 4.77 million $ 226,973
Jan 12, 11 PM $ 0.000693
-0.38%
$ 4.77 million $ 239,603
Jan 12, 10 PM $ 0.000695
-0.17%
$ 4.79 million $ 239,877
Jan 12, 9 PM $ 0.000697
-1.11%
$ 4.79 million $ 239,186
Jan 12, 8 PM $ 0.000704
+0.00%
$ 4.85 million $ 250,678
Jan 12, 7 PM $ 0.000705
-1.83%
$ 4.85 million $ 252,779