GameStop Historical Data

GME Page 72
Download
Date Close Price change Market cap Trading volume
Jan 10, 7 PM $ 0.000593
+0.22%
$ 4.08 million $ 174,714
Jan 10, 6 PM $ 0.000592
-2.03%
$ 4.07 million $ 173,140
Jan 10, 5 PM $ 0.000604
+0.01%
$ 4.16 million $ 121,514
Jan 10, 4 PM $ 0.000604
+1.64%
$ 4.16 million $ 124,204
Jan 10, 3 PM $ 0.000595
-1.43%
$ 4.09 million $ 174,619
Jan 10, 2 PM $ 0.000603
+1.72%
$ 4.15 million $ 124,391
Jan 10, 1 PM $ 0.000593
+0.06%
$ 4.08 million $ 179,387
Jan 10, 12 PM $ 0.000593
-0.32%
$ 4.08 million $ 179,603
Jan 10, 11 AM $ 0.000595
-0.12%
$ 4.09 million $ 180,386
Jan 10, 10 AM $ 0.000596
-0.98%
$ 4.1 million $ 186,614
Jan 10, 9 AM $ 0.000601
+1.35%
$ 4.14 million $ 129,159
Jan 10, 8 AM $ 0.000593
-0.24%
$ 4.08 million $ 186,260
Jan 10, 7 AM $ 0.000595
-0.11%
$ 4.09 million $ 186,327
Jan 10, 6 AM $ 0.000596
-2.65%
$ 4.1 million $ 181,993
Jan 10, 5 AM $ 0.000612
-0.22%
$ 4.21 million $ 120,242
Jan 10, 4 AM $ 0.000613
+0.04%
$ 4.21 million $ 119,631
Jan 10, 3 AM $ 0.000613
-0.14%
$ 4.22 million $ 122,007
Jan 10, 2 AM $ 0.000614
-0.09%
$ 4.22 million $ 122,805
Jan 10, 1 AM $ 0.000614
-0.04%
$ 4.23 million $ 123,880
Jan 10, 12 AM $ 0.000614
-0.56%
$ 4.23 million $ 126,296
Jan 9, 11 PM $ 0.000618
-0.82%
$ 4.25 million $ 123,386
Jan 9, 10 PM $ 0.000623
+0.05%
$ 4.29 million $ 121,797
Jan 9, 9 PM $ 0.000623
+0.18%
$ 4.28 million $ 122,477
Jan 9, 8 PM $ 0.000622
-0.55%
$ 4.28 million $ 120,982
Jan 9, 7 PM $ 0.000624
-0.13%
$ 4.3 million $ 119,064
Jan 9, 6 PM $ 0.000625
-1.22%
$ 4.3 million $ 121,239
Jan 9, 5 PM $ 0.000632
-2.64%
$ 4.35 million $ 124,180
Jan 9, 4 PM $ 0.00065
+2.30%
$ 4.47 million $ 170,407
Jan 9, 3 PM $ 0.000635
-0.85%
$ 4.37 million $ 126,522
Jan 9, 2 PM $ 0.00064
-1.14%
$ 4.41 million $ 168,764
Jan 9, 1 PM $ 0.000648
-1.59%
$ 4.46 million $ 171,779
Jan 9, 12 PM $ 0.000658
+4.73%
$ 4.53 million $ 238,094
Jan 9, 11 AM $ 0.000628
-2.98%
$ 4.32 million $ 191,907
Jan 9, 10 AM $ 0.000648
+1.22%
$ 4.46 million $ 246,451
Jan 9, 9 AM $ 0.00064
+0.18%
$ 4.4 million $ 204,697
Jan 9, 8 AM $ 0.000639
+0.00%
$ 4.39 million $ 207,811
Jan 9, 7 AM $ 0.000639
-1.17%
$ 4.39 million $ 208,347
Jan 9, 6 AM $ 0.000646
+1.06%
$ 4.44 million $ 209,067
Jan 9, 5 AM $ 0.000639
-0.29%
$ 4.4 million $ 256,695
Jan 9, 4 AM $ 0.000641
-0.39%
$ 4.41 million $ 207,991
Jan 9, 3 AM $ 0.000644
+1.09%
$ 4.43 million $ 208,421
Jan 9, 2 AM $ 0.000637
-1.24%
$ 4.38 million $ 209,596
Jan 9, 1 AM $ 0.000645
+1.45%
$ 4.44 million $ 286,918
Jan 9, 12 AM $ 0.000636
-0.42%
$ 4.37 million $ 205,134
Jan 8, 11 PM $ 0.000638
-0.06%
$ 4.39 million $ 205,826
Jan 8, 10 PM $ 0.000639
-0.10%
$ 4.39 million $ 205,690
Jan 8, 9 PM $ 0.000639
+0.08%
$ 4.4 million $ 205,990
Jan 8, 8 PM $ 0.000639
+0.59%
$ 4.4 million $ 206,757
Jan 8, 7 PM $ 0.000635
+0.45%
$ 4.37 million $ 207,704
Jan 8, 6 PM $ 0.000632
-0.22%
$ 4.35 million $ 208,086