GameStop Historical Data

GME Page 71
Download
Date Close Price change Market cap Trading volume
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
Jan 12, 6 PM $ 0.000718
-0.29%
$ 4.94 million $ 245,260
Jan 12, 5 PM $ 0.00072
+1.04%
$ 4.95 million $ 246,380
Jan 12, 4 PM $ 0.000713
+1.29%
$ 4.91 million $ 231,822
Jan 12, 3 PM $ 0.000704
+2.31%
$ 4.84 million $ 228,762
Jan 12, 2 PM $ 0.000688
+3.46%
$ 4.73 million $ 202,572
Jan 12, 1 PM $ 0.000665
-0.59%
$ 4.58 million $ 178,521
Jan 12, 12 PM $ 0.000669
-0.34%
$ 4.6 million $ 177,990
Jan 12, 11 AM $ 0.000671
+0.24%
$ 4.62 million $ 176,549
Jan 12, 10 AM $ 0.00067
-0.63%
$ 4.61 million $ 176,156
Jan 12, 9 AM $ 0.000674
+0.74%
$ 4.64 million $ 173,583
Jan 12, 8 AM $ 0.000669
-2.38%
$ 4.6 million $ 169,979
Jan 12, 7 AM $ 0.000685
-0.13%
$ 4.71 million $ 182,320
Jan 12, 6 AM $ 0.000686
+2.59%
$ 4.72 million $ 177,979
Jan 12, 5 AM $ 0.000669
+0.25%
$ 4.6 million $ 163,061
Jan 12, 4 AM $ 0.000667
+2.22%
$ 4.59 million $ 159,816
Jan 12, 3 AM $ 0.000653
+1.86%
$ 4.49 million $ 151,041
Jan 12, 2 AM $ 0.000641
+0.45%
$ 4.41 million $ 142,514
Jan 12, 1 AM $ 0.000638
+0.53%
$ 4.39 million $ 131,110
Jan 12, 12 AM $ 0.000634
+3.94%
$ 4.37 million $ 128,628
Jan 11, 11 PM $ 0.00061
+0.48%
$ 4.2 million $ 114,386
Jan 11, 10 PM $ 0.000607
-0.11%
$ 4.18 million $ 126,466
Jan 11, 9 PM $ 0.000608
+0.25%
$ 4.18 million $ 114,528
Jan 11, 8 PM $ 0.000606
-1.42%
$ 4.17 million $ 114,419
Jan 11, 7 PM $ 0.000615
-0.17%
$ 4.23 million $ 111,468
Jan 11, 6 PM $ 0.000616
+0.13%
$ 4.24 million $ 113,064
Jan 11, 5 PM $ 0.000615
-0.18%
$ 4.23 million $ 111,929
Jan 11, 4 PM $ 0.000616
+1.53%
$ 4.24 million $ 111,246
Jan 11, 3 PM $ 0.000607
+1.14%
$ 4.18 million $ 111,092
Jan 11, 2 PM $ 0.0006
-0.98%
$ 4.13 million $ 176,671
Jan 11, 1 PM $ 0.000606
+1.35%
$ 4.17 million $ 110,961
Jan 11, 12 PM $ 0.000598
+0.81%
$ 4.12 million $ 165,721
Jan 11, 11 AM $ 0.000593
+0.46%
$ 4.08 million $ 160,823
Jan 11, 10 AM $ 0.000591
-0.09%
$ 4.06 million $ 160,369
Jan 11, 9 AM $ 0.000591
-0.07%
$ 4.07 million $ 161,122
Jan 11, 8 AM $ 0.000592
-0.09%
$ 4.07 million $ 160,618
Jan 11, 7 AM $ 0.000592
+0.68%
$ 4.07 million $ 161,759
Jan 11, 6 AM $ 0.000588
-0.69%
$ 4.05 million $ 165,032
Jan 11, 5 AM $ 0.000592
+0.31%
$ 4.08 million $ 170,985
Jan 11, 4 AM $ 0.00059
+0.32%
$ 4.06 million $ 171,748
Jan 11, 3 AM $ 0.000588
+0.35%
$ 4.05 million $ 170,367
Jan 11, 2 AM $ 0.000587
-0.40%
$ 4.04 million $ 170,484
Jan 11, 1 AM $ 0.00059
+0.11%
$ 4.06 million $ 170,494
Jan 11, 12 AM $ 0.000589
-0.09%
$ 4.05 million $ 171,212
Jan 10, 11 PM $ 0.000589
-0.05%
$ 4.05 million $ 172,837
Jan 10, 10 PM $ 0.000589
-0.22%
$ 4.06 million $ 181,234
Jan 10, 9 PM $ 0.000591
-1.94%
$ 4.07 million $ 181,870
Jan 10, 8 PM $ 0.000602
+1.51%
$ 4.14 million $ 118,482
Jan 10, 7 PM $ 0.000593
+0.22%
$ 4.08 million $ 174,714