GameStop Historical Data

GME Page 42
Download
Date Close Price change Market cap Trading volume
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
Jan 29, 6 PM $ 0.000032
+2.26%
$ 13.18 million $ 52,783
Jan 29, 5 PM $ 0.0000313
-11.11%
$ 12.89 million $ 52,985
Jan 29, 4 PM $ 0.0000351
+0.27%
$ 14.43 million $ 47,051
Jan 29, 3 PM $ 0.000035
-4.42%
$ 14.39 million $ 50,378
Jan 29, 2 PM $ 0.0000363
-1.24%
$ 15.05 million $ 53,565
Jan 29, 1 PM $ 0.0000366
-1.53%
$ 15.06 million $ 48,157
Jan 29, 12 PM $ 0.0000372
-0.54%
$ 15.28 million $ 48,457
Jan 29, 11 AM $ 0.0000373
+0.82%
$ 15.35 million $ 48,248
Jan 29, 10 AM $ 0.0000371
+0.19%
$ 15.25 million $ 61,466
Jan 29, 8 AM $ 0.0000378
-0.63%
$ 15.53 million $ 60,215
Jan 29, 7 AM $ 0.0000379
+3.41%
$ 15.6 million $ 60,553
Jan 29, 6 AM $ 0.0000367
+8.49%
$ 15.1 million $ 61,104
Jan 29, 5 AM $ 0.0000339
-0.20%
$ 13.92 million $ 65,397
Jan 29, 4 AM $ 0.0000339
-2.34%
$ 13.95 million $ 66,854
Jan 29, 3 AM $ 0.0000347
-0.12%
$ 14.29 million $ 131,149
Jan 29, 2 AM $ 0.0000348
-6.16%
$ 14.3 million $ 130,472
Jan 29, 1 AM $ 0.0000371
-0.15%
$ 15.24 million $ 134,538
Jan 29, 12 AM $ 0.0000371
-1.25%
$ 15.26 million $ 133,564
Jan 28, 11 PM $ 0.0000376
-1.02%
$ 15.46 million $ 134,040
Jan 28, 10 PM $ 0.000038
+2.60%
$ 15.62 million $ 128,923
Jan 28, 9 PM $ 0.000037
+1.95%
$ 15.22 million $ 73,492
Jan 28, 8 PM $ 0.0000363
-0.45%
$ 14.93 million $ 125,223
Jan 28, 7 PM $ 0.0000364
-4.93%
$ 14.95 million $ 122,410
Jan 28, 6 PM $ 0.0000382
-0.34%
$ 15.73 million $ 124,176
Jan 28, 5 PM $ 0.0000384
-2.65%
$ 15.78 million $ 123,492
Jan 28, 4 PM $ 0.0000394
+1.08%
$ 16.19 million $ 114,278
Jan 28, 3 PM $ 0.0000392
+7.67%
$ 16.13 million $ 82,402
Jan 28, 2 PM $ 0.0000364
-0.92%
$ 14.98 million $ 77,448
Jan 28, 1 PM $ 0.0000368
-9.39%
$ 15.12 million $ 78,654
Jan 28, 12 PM $ 0.0000405
-0.64%
$ 16.66 million $ 69,557
Jan 28, 11 AM $ 0.0000406
+10.05%
$ 16.72 million $ 64,637
Jan 28, 10 AM $ 0.0000369
+1.25%
$ 15.19 million $ 66,384
Jan 28, 9 AM $ 0.0000365
+0.06%
$ 15 million $ 65,317
Jan 28, 8 AM $ 0.0000365
-1.08%
$ 15 million $ 64,718
Jan 28, 7 AM $ 0.0000369
-0.02%
$ 15.17 million $ 64,565
Jan 28, 6 AM $ 0.0000368
-5.14%
$ 15.15 million $ 58,134
Jan 28, 5 AM $ 0.0000409
+0.08%
$ 16.81 million $ 57,465
Jan 28, 4 AM $ 0.0000407
+4.66%
$ 16.73 million $ 57,133
Jan 28, 3 AM $ 0.0000389
-0.64%
$ 15.99 million $ 6,610
Jan 28, 2 AM $ 0.0000391
+0.10%
$ 16.09 million $ 205,288
Jan 28, 1 AM $ 0.0000391
-0.22%
$ 16.07 million $ 202,799
Jan 28, 12 AM $ 0.0000392
-0.13%
$ 16.1 million $ 250,168
Jan 27, 11 PM $ 0.0000396
+0.06%
$ 16.3 million $ 253,661
Jan 27, 10 PM $ 0.0000396
+0.20%
$ 16.29 million $ 253,876
Jan 27, 9 PM $ 0.0000395
-0.48%
$ 16.25 million $ 300,342
Jan 27, 8 PM $ 0.0000398
+2.80%
$ 16.35 million $ 297,955
Jan 27, 7 PM $ 0.0000391
-5.07%
$ 16.08 million $ 296,772
Jan 27, 6 PM $ 0.000041
+6.35%
$ 16.88 million $ 295,325