GameStop Historical Data

GME Page 48
Download
Date Close Price change Market cap Trading volume
Jan 17, 3 AM $ 0.0000376
+3.98%
$ 15.48 million $ 36,600
Jan 17, 2 AM $ 0.0000362
-5.26%
$ 14.88 million $ 91,966
Jan 17, 1 AM $ 0.0000382
+0.00%
$ 15.71 million $ 36,756
Jan 17, 12 AM $ 0.0000382
-0.03%
$ 15.71 million $ 36,756
Jan 16, 11 PM $ 0.0000382
+3.69%
$ 15.72 million $ 35,355
Jan 16, 10 PM $ 0.0000369
-0.12%
$ 15.16 million $ 91,783
Jan 16, 9 PM $ 0.0000369
+0.08%
$ 15.17 million $ 91,794
Jan 16, 8 PM $ 0.0000369
+0.64%
$ 15.16 million $ 90,750
Jan 16, 7 PM $ 0.0000366
-4.58%
$ 15.07 million $ 86,578
Jan 16, 6 PM $ 0.0000384
-3.38%
$ 15.79 million $ 32,415
Jan 16, 5 PM $ 0.00004
+4.74%
$ 16.46 million $ 84,801
Jan 16, 4 PM $ 0.0000382
+5.16%
$ 15.71 million $ 28,162
Jan 16, 3 PM $ 0.0000363
-4.91%
$ 14.94 million $ 86,567
Jan 16, 2 PM $ 0.0000382
-4.43%
$ 15.71 million $ 20,653
Jan 16, 1 PM $ 0.0000398
+3.88%
$ 16.37 million $ 76,630
Jan 16, 12 PM $ 0.0000383
+1.41%
$ 15.75 million $ 17,893
Jan 16, 11 AM $ 0.0000378
-0.11%
$ 15.54 million $ 1,118
Jan 16, 10 AM $ 0.0000378
+4.47%
$ 15.55 million $ 1,116
Jan 16, 9 AM $ 0.0000362
-0.15%
$ 14.89 million $ 59,084
Jan 16, 8 AM $ 0.0000365
+1.11%
$ 15.03 million $ 57,441
Jan 16, 7 AM $ 0.0000361
-8.59%
$ 14.86 million $ 57,999
Jan 16, 6 AM $ 0.000041
+0.72%
$ 16.87 million $ 57,280
Jan 16, 5 AM $ 0.0000409
+1.74%
$ 16.82 million $ 57,001
Jan 16, 4 AM $ 0.0000405
-1.19%
$ 16.64 million $ 128,295
Jan 16, 3 AM $ 0.0000408
+3.85%
$ 16.76 million $ 129,044
Jan 16, 2 AM $ 0.0000392
-1.07%
$ 16.14 million $ 130,820
Jan 16, 1 AM $ 0.0000397
-0.31%
$ 16.32 million $ 130,383
Jan 16, 12 AM $ 0.0000398
+0.22%
$ 16.37 million $ 135,423
Jan 15, 11 PM $ 0.0000397
-0.13%
$ 16.33 million $ 134,020
Jan 15, 10 PM $ 0.0000398
+2.10%
$ 16.35 million $ 126,234
Jan 15, 9 PM $ 0.0000389
+0.17%
$ 16.02 million $ 125,071
Jan 15, 8 PM $ 0.0000389
+5.24%
$ 15.99 million $ 118,117
Jan 15, 7 PM $ 0.0000369
-3.72%
$ 15.2 million $ 111,577
Jan 15, 6 PM $ 0.0000384
-2.67%
$ 15.78 million $ 57,271
Jan 15, 5 PM $ 0.0000394
-0.51%
$ 16.22 million $ 117,198
Jan 15, 4 PM $ 0.0000396
+6.55%
$ 16.29 million $ 118,788
Jan 15, 3 PM $ 0.0000372
-1.57%
$ 15.3 million $ 114,526
Jan 15, 2 PM $ 0.0000378
-0.27%
$ 15.54 million $ 115,483
Jan 15, 1 PM $ 0.0000379
+1.09%
$ 15.54 million $ 115,733
Jan 15, 12 PM $ 0.0000375
+0.43%
$ 15.41 million $ 116,064
Jan 15, 11 AM $ 0.0000374
-0.75%
$ 15.37 million $ 116,095
Jan 15, 10 AM $ 0.0000376
-5.78%
$ 15.48 million $ 117,250
Jan 15, 9 AM $ 0.0000398
+0.28%
$ 16.37 million $ 119,715
Jan 15, 8 AM $ 0.0000397
-3.35%
$ 16.32 million $ 109,316
Jan 15, 7 AM $ 0.0000409
+2.82%
$ 16.81 million $ 107,383
Jan 15, 6 AM $ 0.0000397
+4.40%
$ 16.34 million $ 106,468
Jan 15, 5 AM $ 0.0000381
+2.68%
$ 15.66 million $ 53,273
Jan 15, 4 AM $ 0.0000371
+1.23%
$ 15.25 million $ 116,578
Jan 15, 3 AM $ 0.0000366
-4.23%
$ 15.06 million $ 114,950
Jan 15, 2 AM $ 0.0000382
-0.20%
$ 15.73 million $ 233,944