GameStop Historical Data

GME Page 74
Download
Date Close Price change Market cap Trading volume
Jan 6, 5 PM $ 0.000644
-1.48%
$ 4.43 million $ 274,326
Jan 6, 4 PM $ 0.000654
-2.71%
$ 4.5 million $ 273,144
Jan 6, 3 PM $ 0.000672
-0.37%
$ 4.62 million $ 267,369
Jan 6, 2 PM $ 0.000674
+1.13%
$ 4.64 million $ 267,723
Jan 6, 1 PM $ 0.000666
+0.26%
$ 4.59 million $ 263,515
Jan 6, 12 PM $ 0.000665
+1.25%
$ 4.57 million $ 261,996
Jan 6, 11 AM $ 0.000657
+2.38%
$ 4.52 million $ 243,520
Jan 6, 10 AM $ 0.000641
+0.58%
$ 4.41 million $ 203,839
Jan 6, 9 AM $ 0.000638
+0.06%
$ 4.39 million $ 203,171
Jan 6, 8 AM $ 0.000637
+0.14%
$ 4.38 million $ 207,148
Jan 6, 7 AM $ 0.000636
-2.50%
$ 4.38 million $ 206,978
Jan 6, 6 AM $ 0.000653
+1.00%
$ 4.49 million $ 239,976
Jan 6, 5 AM $ 0.000646
+0.48%
$ 4.45 million $ 203,260
Jan 6, 4 AM $ 0.000643
-0.27%
$ 4.43 million $ 203,819
Jan 6, 3 AM $ 0.000645
+0.46%
$ 4.44 million $ 202,718
Jan 6, 2 AM $ 0.000642
-0.99%
$ 4.42 million $ 202,901
Jan 6, 1 AM $ 0.000648
-0.23%
$ 4.46 million $ 241,209
Jan 6, 12 AM $ 0.00065
-0.04%
$ 4.47 million $ 238,921
Jan 5, 11 PM $ 0.000651
+0.74%
$ 4.48 million $ 217,236
Jan 5, 10 PM $ 0.000646
-0.34%
$ 4.45 million $ 199,270
Jan 5, 9 PM $ 0.000648
+0.76%
$ 4.46 million $ 217,319
Jan 5, 8 PM $ 0.000644
+0.57%
$ 4.43 million $ 199,117
Jan 5, 7 PM $ 0.00064
+0.69%
$ 4.41 million $ 200,176
Jan 5, 6 PM $ 0.000636
-0.23%
$ 4.38 million $ 206,449
Jan 5, 5 PM $ 0.000637
+0.19%
$ 4.38 million $ 204,228
Jan 5, 4 PM $ 0.000636
+0.71%
$ 4.38 million $ 204,836
Jan 5, 3 PM $ 0.000632
+0.88%
$ 4.35 million $ 197,619
Jan 5, 2 PM $ 0.000626
+0.00%
$ 4.31 million $ 207,322
Jan 5, 1 PM $ 0.000626
-1.16%
$ 4.31 million $ 208,460
Jan 5, 12 PM $ 0.000633
-0.19%
$ 4.36 million $ 209,828
Jan 5, 11 AM $ 0.000635
-0.70%
$ 4.37 million $ 210,012
Jan 5, 10 AM $ 0.000639
+0.41%
$ 4.4 million $ 208,289
Jan 5, 9 AM $ 0.000637
-0.50%
$ 4.38 million $ 207,802
Jan 5, 8 AM $ 0.00064
+0.79%
$ 4.4 million $ 216,843
Jan 5, 7 AM $ 0.000635
-0.74%
$ 4.37 million $ 203,394
Jan 5, 6 AM $ 0.000639
+1.08%
$ 4.4 million $ 202,581
Jan 5, 5 AM $ 0.000633
+0.72%
$ 4.35 million $ 202,327
Jan 5, 4 AM $ 0.000628
-1.27%
$ 4.32 million $ 203,596
Jan 5, 3 AM $ 0.000637
+0.21%
$ 4.38 million $ 205,207
Jan 5, 2 AM $ 0.000635
+0.20%
$ 4.37 million $ 205,424
Jan 5, 1 AM $ 0.000634
+1.16%
$ 4.36 million $ 202,912
Jan 5, 12 AM $ 0.000627
+0.71%
$ 4.29 million $ 198,267
Jan 4, 11 PM $ 0.000622
+0.14%
$ 4.28 million $ 220,819
Jan 4, 10 PM $ 0.000622
-0.73%
$ 4.28 million $ 200,138
Jan 4, 9 PM $ 0.000626
+0.46%
$ 4.31 million $ 199,659
Jan 4, 8 PM $ 0.000623
+0.27%
$ 4.29 million $ 200,822
Jan 4, 7 PM $ 0.000622
-0.33%
$ 4.28 million $ 199,665
Jan 4, 6 PM $ 0.000624
-0.59%
$ 4.29 million $ 193,635
Jan 4, 5 PM $ 0.000627
+1.35%
$ 4.32 million $ 192,632
Jan 4, 4 PM $ 0.000619
+0.49%
$ 4.26 million $ 192,192