GameStop Historical Data

GME Page 50
Download
Date Close Price change Market cap Trading volume
Jan 13, 2 AM $ 0.0000378
+0.11%
$ 15.55 million $ 405,256
Jan 13, 1 AM $ 0.0000378
-0.22%
$ 15.53 million $ 408,846
Jan 13, 12 AM $ 0.0000379
+0.35%
$ 15.57 million $ 413,023
Jan 12, 11 PM $ 0.0000377
-0.03%
$ 15.52 million $ 417,312
Jan 12, 10 PM $ 0.0000377
+0.44%
$ 15.52 million $ 408,590
Jan 12, 9 PM $ 0.0000376
-1.22%
$ 15.45 million $ 472,447
Jan 12, 8 PM $ 0.000038
-1.23%
$ 15.64 million $ 423,593
Jan 12, 7 PM $ 0.0000385
+0.02%
$ 15.84 million $ 440,753
Jan 12, 6 PM $ 0.0000385
-0.57%
$ 15.83 million $ 439,506
Jan 12, 5 PM $ 0.0000387
-0.08%
$ 15.92 million $ 442,076
Jan 12, 4 PM $ 0.0000387
+0.51%
$ 15.93 million $ 446,328
Jan 12, 3 PM $ 0.0000385
+0.31%
$ 15.85 million $ 439,516
Jan 12, 2 PM $ 0.0000384
-3.24%
$ 15.8 million $ 494,651
Jan 12, 1 PM $ 0.0000397
+0.53%
$ 16.33 million $ 470,372
Jan 12, 12 PM $ 0.0000395
-0.09%
$ 16.24 million $ 421,977
Jan 12, 11 AM $ 0.0000395
-0.03%
$ 16.26 million $ 438,534
Jan 12, 10 AM $ 0.0000395
-0.54%
$ 16.27 million $ 457,986
Jan 12, 9 AM $ 0.0000398
+0.00%
$ 16.35 million $ 514,707
Jan 12, 8 AM $ 0.0000398
-0.40%
$ 16.36 million $ 516,700
Jan 12, 7 AM $ 0.0000399
+1.87%
$ 16.42 million $ 463,160
Jan 12, 6 AM $ 0.0000392
-2.36%
$ 16.12 million $ 522,906
Jan 12, 5 AM $ 0.0000401
+0.12%
$ 16.51 million $ 471,774
Jan 12, 4 AM $ 0.0000401
+0.43%
$ 16.49 million $ 473,142
Jan 12, 3 AM $ 0.0000399
-1.37%
$ 16.42 million $ 520,368
Jan 12, 2 AM $ 0.0000405
+0.54%
$ 16.65 million $ 469,274
Jan 12, 1 AM $ 0.0000403
+0.13%
$ 16.56 million $ 469,072
Jan 12, 12 AM $ 0.0000402
-0.10%
$ 16.54 million $ 461,467
Jan 11, 11 PM $ 0.0000403
+0.07%
$ 16.56 million $ 462,050
Jan 11, 10 PM $ 0.0000402
+3.22%
$ 16.54 million $ 458,111
Jan 11, 9 PM $ 0.000039
-0.43%
$ 16.03 million $ 490,833
Jan 11, 8 PM $ 0.0000391
-0.18%
$ 16.09 million $ 443,051
Jan 11, 7 PM $ 0.0000392
-0.54%
$ 16.12 million $ 444,494
Jan 11, 6 PM $ 0.0000394
+0.19%
$ 16.21 million $ 443,038
Jan 11, 5 PM $ 0.0000393
-1.83%
$ 16.18 million $ 410,282
Jan 11, 4 PM $ 0.0000401
+0.62%
$ 16.47 million $ 408,870
Jan 11, 3 PM $ 0.0000398
-0.02%
$ 16.38 million $ 406,920
Jan 11, 2 PM $ 0.0000398
+0.07%
$ 16.38 million $ 402,896
Jan 11, 1 PM $ 0.0000398
-0.04%
$ 16.37 million $ 403,491
Jan 11, 12 PM $ 0.0000398
+0.80%
$ 16.37 million $ 401,054
Jan 11, 11 AM $ 0.0000395
-0.05%
$ 16.24 million $ 392,706
Jan 11, 10 AM $ 0.0000395
-1.12%
$ 16.24 million $ 389,656
Jan 11, 9 AM $ 0.00004
+0.57%
$ 16.44 million $ 424,660
Jan 11, 8 AM $ 0.0000396
+0.02%
$ 16.29 million $ 397,993
Jan 11, 7 AM $ 0.0000396
-0.30%
$ 16.29 million $ 397,589
Jan 11, 6 AM $ 0.0000397
-0.04%
$ 16.34 million $ 396,889
Jan 11, 5 AM $ 0.0000397
-0.87%
$ 16.35 million $ 394,785
Jan 11, 4 AM $ 0.0000398
-0.03%
$ 16.37 million $ 394,668
Jan 11, 3 AM $ 0.0000398
+0.02%
$ 16.37 million $ 396,150
Jan 11, 2 AM $ 0.0000398
-1.58%
$ 16.37 million $ 396,405
Jan 11, 1 AM $ 0.0000404
+0.76%
$ 16.63 million $ 446,562