GameStop Historical Data

GME Page 75
Download
Date Close Price change Market cap Trading volume
Jan 4, 4 PM $ 0.000619
+0.49%
$ 4.26 million $ 192,192
Jan 4, 3 PM $ 0.000616
+1.85%
$ 4.24 million $ 190,560
Jan 4, 2 PM $ 0.000605
+2.03%
$ 4.16 million $ 182,830
Jan 4, 1 PM $ 0.000593
+0.06%
$ 4.08 million $ 236,775
Jan 4, 12 PM $ 0.000592
-0.41%
$ 4.08 million $ 234,052
Jan 4, 11 AM $ 0.000595
-0.30%
$ 4.09 million $ 230,044
Jan 4, 10 AM $ 0.000597
+0.14%
$ 4.11 million $ 235,588
Jan 4, 9 AM $ 0.000596
+0.19%
$ 4.1 million $ 236,312
Jan 4, 8 AM $ 0.000595
+0.51%
$ 4.1 million $ 234,569
Jan 4, 7 AM $ 0.000592
-1.90%
$ 4.07 million $ 233,055
Jan 4, 6 AM $ 0.000605
+0.53%
$ 4.17 million $ 182,171
Jan 4, 5 AM $ 0.000602
-0.94%
$ -- $ 273,370
Jan 4, 4 AM $ 0.000608
+1.63%
$ -- $ 179,523
Jan 4, 3 AM $ 0.000598
-1.08%
$ -- $ 268,634
Jan 4, 2 AM $ 0.000605
+0.43%
$ -- $ 179,456
Jan 4, 1 AM $ 0.000602
+0.31%
$ -- $ 238,413
Jan 4, 12 AM $ 0.0006
+1.94%
$ -- $ 239,898
Jan 3, 11 PM $ 0.000589
-0.60%
$ 4.05 million $ 274,526
Jan 3, 10 PM $ 0.000592
+0.43%
$ 4.08 million $ 275,186
Jan 3, 9 PM $ 0.00059
+0.05%
$ 4.06 million $ 281,496
Jan 3, 8 PM $ 0.00059
-1.30%
$ 4.06 million $ 304,531
Jan 3, 7 PM $ 0.000597
+0.16%
$ 4.11 million $ 312,303
Jan 3, 6 PM $ 0.000596
+0.36%
$ 4.1 million $ 314,189
Jan 3, 5 PM $ 0.000594
+0.88%
$ 4.09 million $ 315,772
Jan 3, 4 PM $ 0.000589
+0.40%
$ 4.05 million $ 320,395
Jan 3, 3 PM $ 0.000587
-0.64%
$ 4.04 million $ 320,902
Jan 3, 2 PM $ 0.00059
+0.10%
$ 4.06 million $ 324,412
Jan 3, 1 PM $ 0.00059
-0.57%
$ 4.06 million $ 329,143
Jan 3, 12 PM $ 0.000593
+0.17%
$ 4.08 million $ 328,541
Jan 3, 11 AM $ 0.000592
+0.20%
$ 4.08 million $ 329,585
Jan 3, 10 AM $ 0.000591
+0.53%
$ 4.07 million $ 327,427
Jan 3, 9 AM $ 0.000588
-0.40%
$ 4.05 million $ 330,372
Jan 3, 8 AM $ 0.00059
+0.06%
$ 4.06 million $ 325,525
Jan 3, 7 AM $ 0.00059
-2.94%
$ 4.06 million $ 323,545
Jan 3, 6 AM $ 0.000608
-0.05%
$ 4.18 million $ 263,743
Jan 3, 5 AM $ 0.000608
+0.05%
$ 4.19 million $ 264,740
Jan 3, 4 AM $ 0.000608
-0.13%
$ 4.18 million $ 278,012
Jan 3, 3 AM $ 0.000608
+1.25%
$ 4.2 million $ 277,237
Jan 3, 2 AM $ 0.000601
-1.45%
$ 4.14 million $ 331,799
Jan 3, 1 AM $ 0.00061
-1.04%
$ 4.2 million $ 270,072
Jan 3, 12 AM $ 0.000616
-0.38%
$ 4.24 million $ 265,965
Jan 2, 11 PM $ 0.000619
+0.27%
$ 4.26 million $ 262,249
Jan 2, 10 PM $ 0.000617
+1.72%
$ 4.25 million $ 233,763
Jan 2, 9 PM $ 0.000607
-2.21%
$ 4.17 million $ 229,325
Jan 2, 8 PM $ 0.00062
-0.38%
$ 4.27 million $ 218,616
Jan 2, 7 PM $ 0.000623
+0.76%
$ 4.28 million $ 217,219
Jan 2, 6 PM $ 0.000618
+0.45%
$ 4.25 million $ 218,058
Jan 2, 5 PM $ 0.000615
+1.33%
$ 4.23 million $ 216,504
Jan 2, 4 PM $ 0.000607
+1.06%
$ 4.18 million $ 217,092
Jan 2, 3 PM $ 0.000601
+1.49%
$ 4.13 million $ 237,609