GameStop Historical Data

GME Page 100
Download
Date Close Price change Market cap Trading volume
Oct 5, 8 AM $ 0.0000694
-0.67%
$ 28.56 million $ 260,913
Oct 5, 7 AM $ 0.0000699
+7.19%
$ 28.75 million $ 260,162
Oct 5, 6 AM $ 0.0000652
-0.54%
$ 26.82 million $ 256,795
Oct 5, 5 AM $ 0.0000656
-1.01%
$ 26.96 million $ 255,472
Oct 5, 4 AM $ 0.0000662
+0.48%
$ 27.24 million $ 260,611
Oct 5, 3 AM $ 0.0000659
-2.82%
$ 27.11 million $ 261,000
Oct 5, 2 AM $ 0.0000678
+0.20%
$ 27.89 million $ 260,952
Oct 5, 1 AM $ 0.0000677
+5.06%
$ 27.83 million $ 257,763
Oct 5, 12 AM $ 0.0000644
-2.71%
$ 26.48 million $ 259,572
Oct 4, 11 PM $ 0.0000661
-3.20%
$ 27.2 million $ 178,574
Oct 4, 10 PM $ 0.0000683
+1.14%
$ 28.1 million $ 264,678
Oct 4, 9 PM $ 0.0000676
+0.24%
$ 27.79 million $ 277,509
Oct 4, 8 PM $ 0.0000674
-0.01%
$ 27.72 million $ 278,517
Oct 4, 7 PM $ 0.0000674
+1.89%
$ 27.72 million $ 277,700
Oct 4, 6 PM $ 0.0000662
-0.10%
$ 27.22 million $ 192,875
Oct 4, 5 PM $ 0.0000662
-1.58%
$ 27.24 million $ 205,228
Oct 4, 4 PM $ 0.0000673
-0.20%
$ 27.68 million $ 302,857
Oct 4, 3 PM $ 0.0000674
-0.62%
$ 27.71 million $ 301,764
Oct 4, 2 PM $ 0.0000679
+1.01%
$ 27.91 million $ 317,797
Oct 4, 1 PM $ 0.0000672
-0.02%
$ 27.63 million $ 242,482
Oct 4, 12 PM $ 0.0000672
+0.03%
$ 27.64 million $ 247,616
Oct 4, 11 AM $ 0.0000672
-2.35%
$ 27.63 million $ 243,179
Oct 4, 10 AM $ 0.0000688
-0.22%
$ 28.31 million $ 322,376
Oct 4, 9 AM $ 0.000069
-0.12%
$ 28.38 million $ 239,595
Oct 4, 8 AM $ 0.0000691
+0.11%
$ 28.4 million $ 237,489
Oct 4, 7 AM $ 0.000069
-0.28%
$ 28.38 million $ 243,304
Oct 4, 6 AM $ 0.0000692
+0.17%
$ 28.46 million $ 331,591
Oct 4, 5 AM $ 0.0000691
-0.26%
$ 28.41 million $ 339,152
Oct 4, 4 AM $ 0.0000693
-0.42%
$ 28.47 million $ 340,422
Oct 4, 3 AM $ 0.0000695
+0.72%
$ 28.6 million $ 342,239
Oct 4, 2 AM $ 0.000069
-0.30%
$ 28.41 million $ 350,776
Oct 4, 1 AM $ 0.0000692
+2.44%
$ 28.47 million $ 356,958
Oct 4, 12 AM $ 0.0000676
+0.32%
$ 27.79 million $ 351,258
Oct 3, 11 PM $ 0.0000674
-2.22%
$ 27.72 million $ 349,876
Oct 3, 10 PM $ 0.0000689
-1.15%
$ 28.35 million $ 341,442
Oct 3, 9 PM $ 0.0000697
+2.85%
$ 28.68 million $ 414,919
Oct 3, 8 PM $ 0.0000678
-1.04%
$ 27.89 million $ 395,186
Oct 3, 7 PM $ 0.0000685
+1.66%
$ 28.17 million $ 323,277
Oct 3, 6 PM $ 0.0000674
+0.29%
$ 27.71 million $ 430,695
Oct 3, 5 PM $ 0.0000672
-1.54%
$ 27.63 million $ 427,780
Oct 3, 4 PM $ 0.0000682
+1.03%
$ 28.06 million $ 425,354
Oct 3, 3 PM $ 0.0000675
-1.53%
$ 27.78 million $ 439,758
Oct 3, 2 PM $ 0.0000686
+0.62%
$ 28.21 million $ 338,833
Oct 3, 1 PM $ 0.0000682
+0.09%
$ 28.04 million $ 418,267
Oct 3, 12 PM $ 0.0000681
+0.09%
$ 28.01 million $ 363,918
Oct 3, 11 AM $ 0.000068
-0.12%
$ 27.98 million $ 363,696
Oct 3, 10 AM $ 0.0000681
+0.20%
$ 28.02 million $ 362,620
Oct 3, 9 AM $ 0.000068
-0.02%
$ 27.96 million $ 366,087
Oct 3, 8 AM $ 0.000068
-0.25%
$ 27.97 million $ 365,204
Oct 3, 7 AM $ 0.0000682
-2.00%
$ 28.04 million $ 374,535