GameStop Historical Data

GME Page 41
Download
Date Close Price change Market cap Trading volume
Jan 31, 9 PM $ 0.0000274
-1.05%
$ 11.28 million $ 139,488
Jan 31, 8 PM $ 0.0000277
-4.50%
$ 11.4 million $ 95,628
Jan 31, 7 PM $ 0.000029
+0.96%
$ 11.94 million $ 130,933
Jan 31, 6 PM $ 0.0000287
+0.85%
$ 11.82 million $ 127,394
Jan 31, 5 PM $ 0.0000285
-3.22%
$ 11.72 million $ 113,529
Jan 31, 4 PM $ 0.0000295
+0.09%
$ 12.11 million $ 112,843
Jan 31, 3 PM $ 0.0000294
+0.04%
$ 12.1 million $ 68,733
Jan 31, 2 PM $ 0.0000294
-8.22%
$ 12.1 million $ 106,704
Jan 31, 1 PM $ 0.000032
+0.08%
$ 13.18 million $ 112,497
Jan 31, 12 PM $ 0.000032
+2.05%
$ 13.17 million $ 107,759
Jan 31, 11 AM $ 0.0000314
-0.26%
$ 12.91 million $ 63,652
Jan 31, 10 AM $ 0.0000331
+2.46%
$ 13.63 million $ 110,998
Jan 31, 9 AM $ 0.0000323
-0.04%
$ 13.3 million $ 110,383
Jan 31, 8 AM $ 0.0000324
+3.81%
$ 13.31 million $ 108,706
Jan 31, 7 AM $ 0.0000312
-0.71%
$ 12.82 million $ 109,502
Jan 31, 6 AM $ 0.0000314
-0.09%
$ 12.91 million $ 110,339
Jan 31, 5 AM $ 0.0000314
+0.13%
$ 12.92 million $ 109,988
Jan 31, 4 AM $ 0.0000314
+3.37%
$ 12.91 million $ 111,394
Jan 31, 2 AM $ 0.0000298
+0.55%
$ 12.27 million $ 52,120
Jan 31, 1 AM $ 0.0000297
-7.07%
$ 12.23 million $ 50,665
Jan 31, 12 AM $ 0.000032
-5.18%
$ 13.16 million $ 1,892
Jan 30, 11 PM $ 0.0000336
-1.23%
$ 13.8 million $ 50,779
Jan 30, 10 PM $ 0.0000339
+1.03%
$ 13.94 million $ 51,804
Jan 30, 9 PM $ 0.0000336
+0.23%
$ 13.82 million $ 51,172
Jan 30, 8 PM $ 0.0000335
-0.13%
$ 13.78 million $ 53,051
Jan 30, 7 PM $ 0.0000334
+11.91%
$ 13.75 million $ 55,154
Jan 30, 6 PM $ 0.0000299
+1.58%
$ 12.29 million $ 55,889
Jan 30, 5 PM $ 0.0000295
-11.68%
$ 12.13 million $ 55,075
Jan 30, 4 PM $ 0.0000332
+0.41%
$ 13.65 million $ 52,614
Jan 30, 3 PM $ 0.0000329
+11.56%
$ 13.54 million $ 52,570
Jan 30, 2 PM $ 0.0000295
+0.01%
$ 12.14 million $ 54,959
Jan 30, 1 PM $ 0.0000295
+0.63%
$ 12.14 million $ 54,508
Jan 30, 12 PM $ 0.0000294
+0.04%
$ 12.08 million $ 89,698
Jan 30, 11 AM $ 0.0000294
-10.30%
$ 12.08 million $ 92,629
Jan 30, 10 AM $ 0.0000328
+0.09%
$ 13.5 million $ 89,282
Jan 30, 9 AM $ 0.0000327
+11.66%
$ 13.43 million $ 89,981
Jan 30, 8 AM $ 0.0000292
-3.03%
$ 12.03 million $ 89,013
Jan 30, 7 AM $ 0.0000302
+1.00%
$ 12.41 million $ 93,491
Jan 30, 6 AM $ 0.0000299
-0.91%
$ 12.28 million $ 92,932
Jan 30, 5 AM $ 0.0000301
-0.57%
$ 12.4 million $ 93,734
Jan 30, 4 AM $ 0.0000303
+2.15%
$ 12.47 million $ 90,821
Jan 30, 3 AM $ 0.0000297
-0.52%
$ 12.2 million $ 87,598
Jan 30, 2 AM $ 0.0000298
+1.80%
$ 12.27 million $ 148,806
Jan 30, 1 AM $ 0.0000293
-1.74%
$ 12.05 million $ 53,460
Jan 30, 12 AM $ 0.0000301
+0.38%
$ 12.38 million $ 49,709
Jan 29, 11 PM $ 0.0000298
-0.92%
$ 12.25 million $ 49,906
Jan 29, 10 PM $ 0.0000301
-0.73%
$ 12.37 million $ 49,443
Jan 29, 9 PM $ 0.0000303
+1.27%
$ 12.46 million $ 49,017
Jan 29, 8 PM $ 0.0000299
-6.75%
$ 12.31 million $ 54,668
Jan 29, 7 PM $ 0.0000321
+0.71%
$ 13.2 million $ 53,958