GameStop Historical Data

GME Page 46
Download
Date Close Price change Market cap Trading volume
Jan 21, 10 AM $ 0.0000368
+0.08%
$ 15.15 million $ 81,131
Jan 21, 9 AM $ 0.0000368
-0.42%
$ 15.14 million $ 81,600
Jan 21, 8 AM $ 0.000037
-0.11%
$ 15.2 million $ 82,411
Jan 21, 7 AM $ 0.000037
-0.73%
$ 15.22 million $ 80,273
Jan 21, 6 AM $ 0.0000373
-0.66%
$ 15.33 million $ 80,737
Jan 21, 5 AM $ 0.0000375
+0.62%
$ 15.44 million $ 79,694
Jan 21, 4 AM $ 0.0000373
+0.53%
$ 15.34 million $ 90,105
Jan 21, 3 AM $ 0.0000371
-1.31%
$ 15.54 million $ 89,286
Jan 21, 2 AM $ 0.0000376
+0.28%
$ 15.46 million $ 163,466
Jan 21, 1 AM $ 0.0000375
+0.65%
$ 15.42 million $ 161,517
Jan 21, 12 AM $ 0.0000372
+0.80%
$ 15.32 million $ 158,014
Jan 20, 11 PM $ 0.0000369
-6.32%
$ 15.2 million $ 156,586
Jan 20, 10 PM $ 0.0000394
-0.99%
$ 16.22 million $ 147,207
Jan 20, 9 PM $ 0.0000398
-0.41%
$ 16.33 million $ 146,238
Jan 20, 8 PM $ 0.00004
+0.08%
$ 16.45 million $ 139,796
Jan 20, 7 PM $ 0.00004
-0.45%
$ 16.44 million $ 140,799
Jan 20, 6 PM $ 0.0000402
-1.05%
$ 16.54 million $ 138,409
Jan 20, 5 PM $ 0.0000406
+0.22%
$ 16.72 million $ 137,160
Jan 20, 4 PM $ 0.0000406
+0.41%
$ 16.68 million $ 137,277
Jan 20, 3 PM $ 0.0000404
-0.71%
$ 16.61 million $ 125,308
Jan 20, 2 PM $ 0.0000407
-0.51%
$ 16.73 million $ 133,593
Jan 20, 1 PM $ 0.0000409
-1.38%
$ 16.82 million $ 147,618
Jan 20, 12 PM $ 0.0000415
-0.03%
$ 17.05 million $ 145,545
Jan 20, 11 AM $ 0.0000415
+2.62%
$ 17.06 million $ 144,477
Jan 20, 10 AM $ 0.0000404
+2.35%
$ 16.62 million $ 80,796
Jan 20, 9 AM $ 0.0000395
-0.09%
$ 16.24 million $ 136,138
Jan 20, 8 AM $ 0.0000395
-0.51%
$ 16.25 million $ 134,867
Jan 20, 7 AM $ 0.0000397
+0.95%
$ 16.34 million $ 128,058
Jan 20, 6 AM $ 0.0000392
-2.24%
$ 16.12 million $ 90,616
Jan 20, 5 AM $ 0.0000401
-0.40%
$ 16.49 million $ 107,267
Jan 20, 4 AM $ 0.0000403
-6.41%
$ 16.56 million $ 107,898
Jan 20, 3 AM $ 0.000043
+0.22%
$ 17.69 million $ 107,658
Jan 20, 2 AM $ 0.0000429
+6.30%
$ 17.66 million $ 105,518
Jan 20, 1 AM $ 0.0000404
-0.13%
$ 16.61 million $ 105,725
Jan 20, 12 AM $ 0.0000404
-5.48%
$ 16.63 million $ 104,869
Jan 19, 11 PM $ 0.0000428
-2.26%
$ 17.6 million $ 102,657
Jan 19, 10 PM $ 0.0000438
+7.95%
$ 18 million $ 99,831
Jan 19, 9 PM $ 0.0000405
-0.49%
$ 16.68 million $ 100,229
Jan 19, 8 PM $ 0.0000407
+0.23%
$ 16.76 million $ 108,917
Jan 19, 7 PM $ 0.0000407
+0.25%
$ 16.72 million $ 107,646
Jan 19, 6 PM $ 0.0000406
-0.32%
$ 16.68 million $ 108,099
Jan 19, 5 PM $ 0.0000407
-2.80%
$ 16.73 million $ 106,653
Jan 19, 4 PM $ 0.0000419
-0.35%
$ 17.22 million $ 54,755
Jan 19, 3 PM $ 0.0000435
-0.66%
$ 17.91 million $ 95,218
Jan 19, 2 PM $ 0.0000438
-0.79%
$ 18.03 million $ 91,654
Jan 19, 1 PM $ 0.0000442
+3.82%
$ 18.17 million $ 84,696
Jan 19, 7 AM $ 0.0000408
-0.66%
$ 16.78 million $ 70,219
Jan 19, 6 AM $ 0.0000411
+0.54%
$ 16.9 million $ 69,363
Jan 19, 5 AM $ 0.0000408
-7.46%
$ 16.77 million $ 95,856
Jan 19, 4 AM $ 0.0000431
-0.14%
$ 17.72 million $ 38,437