GameStop Historical Data

GME Page 45
Download
Date Close Price change Market cap Trading volume
Jan 23, 1 PM $ 0.0000394
+9.97%
$ 16.22 million $ 67,244
Jan 23, 12 PM $ 0.0000359
-1.05%
$ 14.75 million $ 61,682
Jan 23, 11 AM $ 0.0000361
-9.62%
$ 14.83 million $ 64,655
Jan 23, 10 AM $ 0.0000399
+1.65%
$ 16.41 million $ 66,151
Jan 23, 9 AM $ 0.0000392
-0.25%
$ 16.14 million $ 65,641
Jan 23, 8 AM $ 0.0000393
-0.88%
$ 16.18 million $ 64,266
Jan 23, 7 AM $ 0.0000397
-0.71%
$ 16.32 million $ 65,414
Jan 23, 6 AM $ 0.00004
-0.17%
$ 16.44 million $ 64,455
Jan 23, 5 AM $ 0.00004
+8.98%
$ 16.47 million $ 62,252
Jan 23, 4 AM $ 0.0000367
+0.77%
$ 15.11 million $ 61,655
Jan 23, 3 AM $ 0.0000364
-0.44%
$ 14.96 million $ 73,297
Jan 23, 2 AM $ 0.0000365
-0.68%
$ 15.03 million $ 73,780
Jan 23, 1 AM $ 0.0000368
-0.22%
$ 15.14 million $ 72,453
Jan 23, 12 AM $ 0.0000367
+0.52%
$ 15.08 million $ 70,128
Jan 22, 11 PM $ 0.0000366
-4.98%
$ 15.07 million $ 69,019
Jan 22, 10 PM $ 0.0000386
-4.28%
$ 15.86 million $ 14,935
Jan 22, 9 PM $ 0.0000403
-0.12%
$ 16.57 million $ 67,334
Jan 22, 8 PM $ 0.0000403
-0.13%
$ 16.59 million $ 65,778
Jan 22, 7 PM $ 0.0000405
-0.85%
$ 16.65 million $ 64,056
Jan 22, 6 PM $ 0.0000408
+10.46%
$ 16.8 million $ 63,095
Jan 22, 5 PM $ 0.000037
-0.35%
$ 15.21 million $ 64,013
Jan 22, 4 PM $ 0.0000371
+0.63%
$ 15.26 million $ 62,433
Jan 22, 3 PM $ 0.0000369
+0.58%
$ 15.17 million $ 62,538
Jan 22, 2 PM $ 0.0000367
-11.21%
$ 15.08 million $ 62,248
Jan 22, 1 PM $ 0.0000413
+4.87%
$ 16.98 million $ 61,953
Jan 22, 12 PM $ 0.0000376
+0.56%
$ 15.48 million $ 59,640
Jan 22, 11 AM $ 0.0000372
-6.15%
$ 15.3 million $ 60,587
Jan 22, 10 AM $ 0.0000396
+0.59%
$ 16.3 million $ 11,281
Jan 22, 8 AM $ 0.0000374
-5.80%
$ 15.39 million $ 59,914
Jan 22, 7 AM $ 0.0000397
-0.10%
$ 16.34 million $ 11,196
Jan 22, 6 AM $ 0.0000398
-3.84%
$ 16.36 million $ 10,677
Jan 22, 5 AM $ 0.0000413
-1.21%
$ 16.98 million $ 57,945
Jan 22, 4 AM $ 0.0000418
+1.78%
$ 17.18 million $ 57,117
Jan 22, 3 AM $ 0.000041
+1.81%
$ 16.88 million $ 60,831
Jan 22, 2 AM $ 0.0000403
+4.60%
$ 16.58 million $ 133,950
Jan 22, 1 AM $ 0.0000385
+0.60%
$ 15.85 million $ 131,127
Jan 22, 12 AM $ 0.0000383
+1.35%
$ 15.75 million $ 130,454
Jan 21, 11 PM $ 0.0000378
-3.79%
$ 15.55 million $ 128,717
Jan 21, 10 PM $ 0.0000393
-2.88%
$ 16.16 million $ 76,614
Jan 21, 9 PM $ 0.0000405
+0.16%
$ 16.64 million $ 132,697
Jan 21, 8 PM $ 0.0000404
+4.40%
$ 16.61 million $ 126,249
Jan 21, 7 PM $ 0.0000386
+5.77%
$ 15.89 million $ 124,793
Jan 21, 6 PM $ 0.0000365
-0.05%
$ 15.02 million $ 90,388
Jan 21, 5 PM $ 0.0000365
+0.11%
$ 15.03 million $ 89,950
Jan 21, 4 PM $ 0.0000365
-6.64%
$ 15.01 million $ 86,738
Jan 21, 3 PM $ 0.0000393
-2.11%
$ 16.17 million $ 35,159
Jan 21, 2 PM $ 0.0000401
-0.87%
$ 16.49 million $ 87,246
Jan 21, 1 PM $ 0.0000404
+10.41%
$ 16.6 million $ 30,118
Jan 21, 12 PM $ 0.0000366
-1.65%
$ 15.04 million $ 83,264
Jan 21, 11 AM $ 0.0000372
+0.90%
$ 15.29 million $ 84,299