GameStop Historical Data

GME Page 76
Download
Date Close Price change Market cap Trading volume
Jan 2, 2 PM $ 0.000592
-0.38%
$ 4.07 million $ 291,415
Jan 2, 1 PM $ 0.000594
+0.23%
$ 4.09 million $ 227,296
Jan 2, 12 PM $ 0.000593
+0.12%
$ 4.08 million $ 228,382
Jan 2, 11 AM $ 0.000592
-0.76%
$ 4.07 million $ 229,830
Jan 2, 10 AM $ 0.000597
+0.19%
$ 4.11 million $ 228,582
Jan 2, 9 AM $ 0.000596
+1.60%
$ 4.1 million $ 225,113
Jan 2, 8 AM $ 0.000586
+0.72%
$ 4.03 million $ 284,150
Jan 2, 7 AM $ 0.000582
-0.48%
$ 4 million $ 285,767
Jan 2, 6 AM $ 0.000585
-0.76%
$ 4.02 million $ 284,718
Jan 2, 5 AM $ 0.00059
+1.03%
$ 4.06 million $ 225,639
Jan 2, 4 AM $ 0.000584
+2.70%
$ 4.02 million $ 280,818
Jan 2, 3 AM $ 0.000568
+0.10%
$ 3.91 million $ 265,376
Jan 2, 2 AM $ 0.000568
+0.11%
$ 3.91 million $ 265,904
Jan 2, 1 AM $ 0.000567
+0.07%
$ 3.9 million $ 264,447
Jan 2, 12 AM $ 0.000567
+0.40%
$ 3.9 million $ 265,285
Jan 1, 11 PM $ 0.000564
-0.18%
$ 3.88 million $ 263,643
Jan 1, 10 PM $ 0.000565
+0.10%
$ 3.89 million $ 263,901
Jan 1, 9 PM $ 0.000565
-0.12%
$ 3.89 million $ 261,542
Jan 1, 8 PM $ 0.000565
+0.81%
$ 3.89 million $ 266,308
Jan 1, 7 PM $ 0.000561
+0.84%
$ 3.86 million $ 270,547
Jan 1, 6 PM $ 0.000557
+0.26%
$ 3.83 million $ 275,596
Jan 1, 5 PM $ 0.000555
+0.16%
$ 3.82 million $ 275,242
Jan 1, 4 PM $ 0.000554
+0.40%
$ 3.81 million $ 276,615
Jan 1, 3 PM $ 0.000552
-0.36%
$ 3.8 million $ 254,114
Jan 1, 2 PM $ 0.000554
-0.68%
$ 3.81 million $ 255,958
Jan 1, 1 PM $ 0.000558
+0.09%
$ 3.84 million $ 256,165
Jan 1, 12 PM $ 0.000558
-0.21%
$ 3.84 million $ 254,290
Jan 1, 11 AM $ 0.000559
-0.12%
$ 3.84 million $ 250,348
Jan 1, 10 AM $ 0.00056
+0.79%
$ 3.85 million $ 275,710
Jan 1, 9 AM $ 0.000555
-0.65%
$ 3.82 million $ 252,146
Jan 1, 8 AM $ 0.000559
-0.08%
$ 3.85 million $ 257,470
Jan 1, 7 AM $ 0.00056
-0.18%
$ 3.85 million $ 258,946
Jan 1, 6 AM $ 0.000561
+0.20%
$ 3.86 million $ 259,632
Jan 1, 5 AM $ 0.000559
+0.00%
$ 3.85 million $ 259,447
Jan 1, 4 AM $ 0.000559
+0.02%
$ 3.85 million $ 261,490
Jan 1, 3 AM $ 0.000559
-0.20%
$ 3.85 million $ 261,287
Jan 1, 2 AM $ 0.000561
+0.30%
$ 3.86 million $ 263,742
Jan 1, 1 AM $ 0.000559
-0.60%
$ 3.85 million $ 269,579
Jan 1, 12 AM $ 0.000562
+0.49%
$ 3.87 million $ 271,785
Dec 31, 11 PM $ 0.000559
-0.49%
$ 3.85 million $ 271,331
Dec 31, 10 PM $ 0.000562
+1.33%
$ 3.87 million $ 271,816
Dec 31, 9 PM $ 0.000555
-0.26%
$ 3.82 million $ 266,927
Dec 31, 8 PM $ 0.000556
-0.39%
$ 3.83 million $ 260,105
Dec 31, 7 PM $ 0.000558
-0.19%
$ 3.84 million $ 255,222
Dec 31, 6 PM $ 0.000559
-0.39%
$ 3.85 million $ 267,353
Dec 31, 5 PM $ 0.000562
+0.40%
$ 3.86 million $ 267,800
Dec 31, 4 PM $ 0.000559
-0.59%
$ 3.85 million $ 265,796
Dec 31, 3 PM $ 0.000563
-0.30%
$ 3.87 million $ 267,843
Dec 31, 2 PM $ 0.000564
-0.13%
$ 3.88 million $ 268,849
Dec 31, 1 PM $ 0.000565
-0.41%
$ 3.89 million $ 268,738