GameStop Historical Data

GME Page 49
Download
Date Close Price change Market cap Trading volume
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
Jan 15, 1 AM $ 0.0000383
-5.20%
$ 15.76 million $ 225,381
Jan 15, 12 AM $ 0.0000404
-0.80%
$ 16.62 million $ 202,615
Jan 14, 11 PM $ 0.0000407
-0.60%
$ 16.76 million $ 202,998
Jan 14, 10 PM $ 0.000041
+0.02%
$ 16.86 million $ 202,777
Jan 14, 9 PM $ 0.000041
+1.43%
$ 16.86 million $ 202,559
Jan 14, 8 PM $ 0.0000404
-0.61%
$ 16.62 million $ 261,660
Jan 14, 7 PM $ 0.0000407
-0.89%
$ 16.72 million $ 258,366
Jan 14, 6 PM $ 0.000041
+0.67%
$ 16.87 million $ 195,380
Jan 14, 5 PM $ 0.0000407
+3.43%
$ 16.76 million $ 253,694
Jan 14, 4 PM $ 0.0000394
-6.44%
$ 16.2 million $ 238,679
Jan 14, 3 PM $ 0.0000421
+4.53%
$ 17.32 million $ 180,052
Jan 14, 2 PM $ 0.0000403
-4.90%
$ 16.57 million $ 238,453
Jan 14, 1 PM $ 0.0000424
+0.34%
$ 17.42 million $ 238,678
Jan 14, 12 PM $ 0.0000422
+1.20%
$ 17.36 million $ 238,236
Jan 14, 11 AM $ 0.0000417
-0.62%
$ 17.16 million $ 183,922
Jan 14, 10 AM $ 0.000042
-1.73%
$ 17.26 million $ 180,490
Jan 14, 9 AM $ 0.0000427
+0.14%
$ 17.57 million $ 242,285
Jan 14, 8 AM $ 0.0000427
+0.12%
$ 17.54 million $ 237,037
Jan 14, 7 AM $ 0.0000426
-4.02%
$ 17.52 million $ 250,275
Jan 14, 6 AM $ 0.0000444
+4.13%
$ 18.26 million $ 242,079
Jan 14, 5 AM $ 0.0000426
-0.34%
$ 17.53 million $ 255,089
Jan 14, 4 AM $ 0.0000428
+0.27%
$ 17.59 million $ 255,196
Jan 14, 3 AM $ 0.0000427
+0.19%
$ 17.54 million $ 261,273
Jan 14, 2 AM $ 0.0000426
+0.17%
$ 17.51 million $ 252,535
Jan 14, 1 AM $ 0.0000425
+1.66%
$ 17.48 million $ 247,689
Jan 14, 12 AM $ 0.0000418
-0.15%
$ 17.2 million $ 188,561
Jan 13, 11 PM $ 0.0000418
-4.36%
$ 17.19 million $ 183,943
Jan 13, 10 PM $ 0.0000438
+6.19%
$ 18.02 million $ 220,949
Jan 13, 9 PM $ 0.0000413
+2.06%
$ 16.97 million $ 201,337
Jan 13, 8 PM $ 0.0000404
-0.12%
$ 16.63 million $ 151,460
Jan 13, 7 PM $ 0.0000405
+5.19%
$ 16.65 million $ 152,974
Jan 13, 6 PM $ 0.0000403
-0.97%
$ 16.58 million $ 77,314
Jan 13, 5 PM $ 0.0000407
+9.34%
$ 16.74 million $ 76,068
Jan 13, 4 PM $ 0.0000372
-0.08%
$ 15.31 million $ 91,521
Jan 13, 3 PM $ 0.0000373
-6.33%
$ 15.33 million $ 97,444
Jan 13, 2 PM $ 0.0000398
+0.58%
$ 16.36 million $ 105,418
Jan 13, 1 PM $ 0.0000395
+2.95%
$ 16.27 million $ 106,651
Jan 13, 12 PM $ 0.0000384
+0.61%
$ 15.8 million $ 52,333
Jan 13, 11 AM $ 0.0000382
-0.47%
$ 15.7 million $ 368,850
Jan 13, 10 AM $ 0.0000384
+0.40%
$ 15.78 million $ 369,891
Jan 13, 9 AM $ 0.0000382
+0.00%
$ 15.71 million $ 371,418
Jan 13, 8 AM $ 0.0000382
-0.09%
$ 15.71 million $ 372,629
Jan 13, 7 AM $ 0.0000382
-0.14%
$ 15.73 million $ 368,190
Jan 13, 6 AM $ 0.0000383
-0.68%
$ 15.76 million $ 374,613
Jan 13, 5 AM $ 0.0000386
+0.57%
$ 15.86 million $ 432,632
Jan 13, 4 AM $ 0.0000383
+0.61%
$ 15.77 million $ 451,097
Jan 13, 3 AM $ 0.0000381
+0.78%
$ 15.67 million $ 457,880
Jan 13, 2 AM $ 0.0000378
+0.11%
$ 15.55 million $ 405,256