GameStop Historical Data

GME Page 43
Download
Date Close Price change Market cap Trading volume
Jan 27, 6 PM $ 0.000041
+6.35%
$ 16.88 million $ 295,325
Jan 27, 5 PM $ 0.0000386
+1.32%
$ 15.87 million $ 296,304
Jan 27, 4 PM $ 0.0000382
+1.99%
$ 15.7 million $ 283,438
Jan 27, 3 PM $ 0.0000374
-2.64%
$ 15.39 million $ 278,462
Jan 27, 2 PM $ 0.0000384
-0.10%
$ 15.78 million $ 275,281
Jan 27, 1 PM $ 0.0000384
+1.07%
$ 15.8 million $ 271,160
Jan 27, 12 PM $ 0.0000379
+0.00%
$ 15.59 million $ 218,280
Jan 27, 11 AM $ 0.0000379
-1.19%
$ 15.59 million $ 217,862
Jan 27, 10 AM $ 0.0000385
+1.34%
$ 15.82 million $ 268,142
Jan 27, 9 AM $ 0.0000383
+6.29%
$ 15.77 million $ 263,912
Jan 27, 8 AM $ 0.0000361
-1.36%
$ 14.83 million $ 60,184
Jan 27, 6 AM $ 0.0000366
-0.01%
$ 15.04 million $ 60,592
Jan 27, 5 AM $ 0.0000364
-0.22%
$ 14.99 million $ 60,601
Jan 27, 4 AM $ 0.0000365
-10.37%
$ 15.02 million $ 60,834
Jan 27, 3 AM $ 0.0000406
-1.10%
$ 16.7 million $ 61,365
Jan 27, 2 AM $ 0.000041
+11.37%
$ 16.88 million $ 61,455
Jan 27, 1 AM $ 0.0000369
+0.98%
$ 15.16 million $ 61,659
Jan 27, 12 AM $ 0.0000365
-0.90%
$ 15.01 million $ 61,861
Jan 26, 11 PM $ 0.0000366
-0.40%
$ 15.07 million $ 56,671
Jan 26, 10 PM $ 0.0000365
-5.92%
$ 15.03 million $ 55,574
Jan 26, 9 PM $ 0.0000388
+0.00%
$ 15.97 million $ 5,653
Jan 26, 8 PM $ 0.0000426
+0.00%
$ 17.52 million $ 81,400
Jan 26, 7 PM $ 0.0000427
+15.31%
$ 17.56 million $ 81,530
Jan 26, 6 PM $ 0.000037
-0.67%
$ 15.23 million $ 80,419
Jan 26, 5 PM $ 0.0000398
+1.35%
$ 16.38 million $ 78,615
Jan 26, 4 PM $ 0.0000393
+2.32%
$ 16.15 million $ 79,158
Jan 26, 3 PM $ 0.0000384
-0.63%
$ 15.79 million $ 78,751
Jan 26, 2 PM $ 0.0000386
+0.40%
$ 15.89 million $ 76,615
Jan 26, 1 PM $ 0.0000385
+8.26%
$ 15.82 million $ 74,767
Jan 26, 12 PM $ 0.0000355
-3.69%
$ 14.61 million $ 70,959
Jan 26, 11 AM $ 0.0000369
-5.42%
$ 15.17 million $ 19,579
Jan 26, 10 AM $ 0.0000392
+1.69%
$ 16.12 million $ 77,467
Jan 26, 9 AM $ 0.0000386
-0.03%
$ 15.86 million $ 77,438
Jan 26, 8 AM $ 0.0000386
-0.33%
$ 15.87 million $ 77,647
Jan 26, 7 AM $ 0.0000387
+9.93%
$ 15.92 million $ 75,880
Jan 26, 6 AM $ 0.0000353
-0.20%
$ 14.53 million $ 73,488
Jan 26, 5 AM $ 0.0000353
-8.89%
$ 14.54 million $ 24,080
Jan 26, 4 AM $ 0.0000388
-0.35%
$ 15.96 million $ 68,934
Jan 26, 3 AM $ 0.0000389
+7.58%
$ 16.01 million $ 68,207
Jan 26, 2 AM $ 0.0000362
-0.79%
$ 14.88 million $ 107,491
Jan 26, 1 AM $ 0.0000365
-4.48%
$ 15 million $ 108,975
Jan 26, 12 AM $ 0.0000382
+0.59%
$ 15.71 million $ 108,612
Jan 25, 11 PM $ 0.000038
+5.59%
$ 15.61 million $ 107,950
Jan 25, 10 PM $ 0.0000359
-0.01%
$ 14.79 million $ 96,931
Jan 25, 9 PM $ 0.000036
+0.54%
$ 14.79 million $ 96,845
Jan 25, 8 PM $ 0.0000358
-7.13%
$ 14.71 million $ 94,957
Jan 25, 7 PM $ 0.0000385
-0.88%
$ 15.84 million $ 93,362
Jan 25, 6 PM $ 0.0000388
-0.87%
$ 15.98 million $ 91,892
Jan 25, 5 PM $ 0.0000392
+0.21%
$ 16.12 million $ 88,240
Jan 25, 4 PM $ 0.0000391
+5.44%
$ 16.09 million $ 88,303