GameStop Historical Data

GME Page 73
Download
Date Close Price change Market cap Trading volume
Jan 8, 6 PM $ 0.000632
-0.22%
$ 4.35 million $ 208,086
Jan 8, 5 PM $ 0.000634
+1.16%
$ 4.36 million $ 207,190
Jan 8, 4 PM $ 0.000626
+0.33%
$ 4.31 million $ 207,898
Jan 8, 3 PM $ 0.000624
+0.90%
$ 4.3 million $ 204,789
Jan 8, 2 PM $ 0.000619
-0.51%
$ 4.26 million $ 247,462
Jan 8, 1 PM $ 0.000622
+3.66%
$ 4.28 million $ 246,355
Jan 8, 12 PM $ 0.0006
-2.55%
$ 4.13 million $ 194,110
Jan 8, 11 AM $ 0.000616
-1.79%
$ 4.24 million $ 141,952
Jan 8, 10 AM $ 0.000627
-0.25%
$ 4.31 million $ 141,162
Jan 8, 9 AM $ 0.000629
-1.50%
$ 4.32 million $ 135,273
Jan 8, 8 AM $ 0.000638
-1.31%
$ 4.39 million $ 171,980
Jan 8, 7 AM $ 0.000647
-0.19%
$ 4.45 million $ 171,996
Jan 8, 6 AM $ 0.000648
-0.48%
$ 4.46 million $ 171,422
Jan 8, 5 AM $ 0.000651
-1.92%
$ 4.48 million $ 239,383
Jan 8, 4 AM $ 0.000664
+0.65%
$ 4.57 million $ 239,341
Jan 8, 3 AM $ 0.000659
-0.22%
$ 4.54 million $ 224,190
Jan 8, 2 AM $ 0.00066
+0.57%
$ 4.55 million $ 209,237
Jan 8, 1 AM $ 0.000657
-0.20%
$ 4.52 million $ 212,731
Jan 8, 12 AM $ 0.000658
+0.73%
$ 4.53 million $ 232,578
Jan 7, 11 PM $ 0.000653
+0.16%
$ 4.49 million $ 234,013
Jan 7, 10 PM $ 0.000652
+0.08%
$ 4.49 million $ 245,780
Jan 7, 9 PM $ 0.000652
-0.04%
$ 4.48 million $ 246,156
Jan 7, 8 PM $ 0.000652
-0.12%
$ 4.49 million $ 252,173
Jan 7, 7 PM $ 0.000653
-0.38%
$ 4.49 million $ 251,004
Jan 7, 6 PM $ 0.000655
-0.25%
$ 4.51 million $ 251,811
Jan 7, 5 PM $ 0.000657
-0.35%
$ 4.52 million $ 260,619
Jan 7, 4 PM $ 0.000659
-0.52%
$ 4.53 million $ 262,838
Jan 7, 3 PM $ 0.000662
-0.41%
$ 4.56 million $ 276,159
Jan 7, 2 PM $ 0.000665
-0.28%
$ 4.58 million $ 276,392
Jan 7, 1 PM $ 0.000667
+0.00%
$ 4.59 million $ 277,228
Jan 7, 12 PM $ 0.000667
+0.81%
$ 4.59 million $ 280,877
Jan 7, 11 AM $ 0.000662
+1.92%
$ 4.55 million $ 296,756
Jan 7, 10 AM $ 0.000649
+0.06%
$ 4.47 million $ 290,232
Jan 7, 9 AM $ 0.000649
-1.16%
$ 4.46 million $ 289,558
Jan 7, 8 AM $ 0.000656
+0.52%
$ 4.52 million $ 290,007
Jan 7, 7 AM $ 0.000653
-0.04%
$ 4.49 million $ 292,806
Jan 7, 6 AM $ 0.000653
+0.23%
$ 4.49 million $ 297,304
Jan 7, 5 AM $ 0.000652
-0.49%
$ 4.48 million $ 295,371
Jan 7, 4 AM $ 0.000655
-0.32%
$ 4.51 million $ 294,944
Jan 7, 3 AM $ 0.000657
-0.10%
$ 4.52 million $ 296,956
Jan 7, 2 AM $ 0.000658
+0.23%
$ 4.53 million $ 294,260
Jan 7, 1 AM $ 0.000656
-0.45%
$ 4.52 million $ 294,760
Jan 7, 12 AM $ 0.000659
+1.14%
$ 4.54 million $ 299,329
Jan 6, 11 PM $ 0.000652
-0.08%
$ 4.49 million $ 302,058
Jan 6, 10 PM $ 0.000652
+0.59%
$ 4.49 million $ 289,206
Jan 6, 9 PM $ 0.000649
+1.05%
$ 4.46 million $ 294,197
Jan 6, 8 PM $ 0.000642
+0.71%
$ 4.42 million $ 286,836
Jan 6, 7 PM $ 0.000637
-0.93%
$ 4.38 million $ 283,997
Jan 6, 6 PM $ 0.000643
-0.10%
$ 4.43 million $ 282,242
Jan 6, 5 PM $ 0.000644
-1.48%
$ 4.43 million $ 274,326