GameStop Historical Data

GME Page 44
Download
Date Close Price change Market cap Trading volume
Jan 25, 3 PM $ 0.0000371
-0.71%
$ 15.25 million $ 87,493
Jan 25, 2 PM $ 0.0000374
-8.08%
$ 15.36 million $ 78,239
Jan 25, 1 PM $ 0.0000405
-0.06%
$ 16.68 million $ 79,218
Jan 25, 12 PM $ 0.0000406
+8.35%
$ 16.69 million $ 80,171
Jan 25, 11 AM $ 0.0000373
+0.16%
$ 15.35 million $ 77,372
Jan 25, 10 AM $ 0.0000372
-7.97%
$ 15.3 million $ 75,915
Jan 25, 9 AM $ 0.0000404
-0.60%
$ 16.62 million $ 82,153
Jan 25, 8 AM $ 0.0000407
+8.56%
$ 16.72 million $ 79,474
Jan 25, 7 AM $ 0.0000375
-4.31%
$ 15.4 million $ 83,715
Jan 25, 6 AM $ 0.0000391
-4.31%
$ 16.1 million $ 29,883
Jan 25, 5 AM $ 0.0000409
+0.85%
$ 16.82 million $ 83,970
Jan 25, 4 AM $ 0.0000406
+7.90%
$ 16.68 million $ 80,669
Jan 25, 3 AM $ 0.0000376
-4.02%
$ 15.46 million $ 79,249
Jan 25, 2 AM $ 0.0000392
-2.50%
$ 16.11 million $ 63,560
Jan 25, 1 AM $ 0.0000402
-0.33%
$ 16.52 million $ 116,429
Jan 25, 12 AM $ 0.0000403
+5.95%
$ 16.58 million $ 113,577
Jan 24, 11 PM $ 0.000038
-0.64%
$ 15.65 million $ 113,478
Jan 24, 10 PM $ 0.0000383
-5.89%
$ 15.75 million $ 113,167
Jan 24, 9 PM $ 0.0000408
-0.20%
$ 16.77 million $ 103,090
Jan 24, 8 PM $ 0.0000409
-0.92%
$ 16.81 million $ 98,363
Jan 24, 7 PM $ 0.0000414
+0.85%
$ 17.03 million $ 89,645
Jan 24, 6 PM $ 0.000041
+0.04%
$ 16.88 million $ 94,141
Jan 24, 5 PM $ 0.000041
-0.75%
$ 16.88 million $ 94,038
Jan 24, 4 PM $ 0.0000413
-0.58%
$ 17 million $ 86,480
Jan 24, 3 PM $ 0.0000416
+0.16%
$ 17.11 million $ 71,921
Jan 24, 2 PM $ 0.0000417
+4.45%
$ 17.14 million $ 78,906
Jan 24, 1 PM $ 0.0000399
-0.01%
$ 16.41 million $ 24,541
Jan 24, 12 PM $ 0.0000399
-0.04%
$ 16.41 million $ 23,413
Jan 24, 11 AM $ 0.0000399
+4.38%
$ 16.42 million $ 23,410
Jan 24, 10 AM $ 0.0000383
-3.74%
$ 15.74 million $ 73,097
Jan 24, 9 AM $ 0.0000398
+0.03%
$ 16.35 million $ 14,596
Jan 24, 8 AM $ 0.0000397
+0.08%
$ 16.35 million $ 14,382
Jan 24, 7 AM $ 0.0000416
-0.40%
$ 17.12 million $ 64,993
Jan 24, 6 AM $ 0.0000418
-0.46%
$ 17.2 million $ 64,205
Jan 24, 5 AM $ 0.000042
-0.09%
$ 17.27 million $ 62,937
Jan 24, 4 AM $ 0.000042
+0.18%
$ 17.27 million $ 63,299
Jan 24, 3 AM $ 0.0000419
+2.43%
$ 17.24 million $ 77,878
Jan 24, 2 AM $ 0.0000409
+0.21%
$ 16.84 million $ 114,168
Jan 24, 1 AM $ 0.0000408
-0.21%
$ 16.8 million $ 113,812
Jan 24, 12 AM $ 0.0000409
+2.85%
$ 16.83 million $ 111,747
Jan 23, 11 PM $ 0.0000398
+2.74%
$ 16.37 million $ 60,366
Jan 23, 10 PM $ 0.0000387
-2.48%
$ 15.93 million $ 110,951
Jan 23, 9 PM $ 0.0000397
-2.59%
$ 16.34 million $ 59,100
Jan 23, 8 PM $ 0.0000408
-1.06%
$ 16.77 million $ 110,072
Jan 23, 7 PM $ 0.0000413
+6.39%
$ 16.98 million $ 98,863
Jan 23, 6 PM $ 0.0000388
-3.35%
$ 15.96 million $ 96,544
Jan 23, 5 PM $ 0.0000401
+0.11%
$ 16.51 million $ 71,674
Jan 23, 4 PM $ 0.0000401
+1.53%
$ 16.5 million $ 70,978
Jan 23, 3 PM $ 0.0000395
+0.69%
$ 16.25 million $ 69,314
Jan 23, 2 PM $ 0.0000392
-0.69%
$ 16.11 million $ 66,722