GameStop Historical Data

GME Page 51
Download
Date Close Price change Market cap Trading volume
Jan 11, 1 AM $ 0.0000404
+0.76%
$ 16.63 million $ 446,562
Jan 11, 12 AM $ 0.0000401
-0.58%
$ 16.5 million $ 393,874
Jan 10, 11 PM $ 0.0000404
+0.83%
$ 16.6 million $ 448,669
Jan 10, 10 PM $ 0.00004
+0.09%
$ 16.46 million $ 389,653
Jan 10, 9 PM $ 0.00004
-0.42%
$ 16.44 million $ 389,013
Jan 10, 8 PM $ 0.0000401
-1.00%
$ 16.5 million $ 385,461
Jan 10, 7 PM $ 0.0000405
-0.18%
$ 16.67 million $ 444,020
Jan 10, 6 PM $ 0.0000406
+0.54%
$ 16.7 million $ 446,207
Jan 10, 5 PM $ 0.0000404
-1.31%
$ 16.61 million $ 389,872
Jan 10, 4 PM $ 0.0000409
+0.92%
$ 16.83 million $ 375,073
Jan 10, 3 PM $ 0.0000405
+0.01%
$ 16.67 million $ 364,574
Jan 10, 2 PM $ 0.0000405
-0.08%
$ 16.67 million $ 364,878
Jan 10, 1 PM $ 0.0000406
-0.32%
$ 16.69 million $ 362,846
Jan 10, 12 PM $ 0.0000407
-0.22%
$ 16.74 million $ 361,401
Jan 10, 11 AM $ 0.0000408
-0.02%
$ 16.78 million $ 360,928
Jan 10, 10 AM $ 0.0000408
-0.22%
$ 16.78 million $ 362,368
Jan 10, 9 AM $ 0.0000409
+0.31%
$ 16.81 million $ 361,446
Jan 10, 8 AM $ 0.0000407
-0.07%
$ 16.76 million $ 361,462
Jan 10, 7 AM $ 0.0000408
+0.12%
$ 16.77 million $ 359,512
Jan 10, 6 AM $ 0.0000407
+0.28%
$ 16.71 million $ 357,906
Jan 10, 5 AM $ 0.0000406
-0.32%
$ 16.7 million $ 367,785
Jan 10, 4 AM $ 0.0000407
-1.98%
$ 16.76 million $ 368,802
Jan 10, 3 AM $ 0.0000416
+1.58%
$ 17.09 million $ 419,356
Jan 10, 2 AM $ 0.0000409
-0.55%
$ 16.83 million $ 356,207
Jan 10, 1 AM $ 0.0000411
+0.61%
$ 16.92 million $ 354,366
Jan 10, 12 AM $ 0.0000409
-1.11%
$ 16.82 million $ 353,824
Jan 9, 11 PM $ 0.0000414
-0.68%
$ 17.01 million $ 347,255
Jan 9, 10 PM $ 0.0000416
-1.13%
$ 17.12 million $ 400,104
Jan 9, 9 PM $ 0.0000421
-0.35%
$ 17.32 million $ 345,675
Jan 9, 8 PM $ 0.0000422
-0.34%
$ 17.38 million $ 341,134
Jan 9, 7 PM $ 0.0000424
-1.74%
$ 17.44 million $ 328,672
Jan 9, 6 PM $ 0.0000431
-1.19%
$ 17.75 million $ 449,690
Jan 9, 5 PM $ 0.0000437
-0.95%
$ 17.96 million $ 447,538
Jan 9, 4 PM $ 0.0000441
+1.68%
$ 18.13 million $ 443,897
Jan 9, 3 PM $ 0.0000433
-0.44%
$ 17.83 million $ 439,236
Jan 9, 2 PM $ 0.0000435
-0.73%
$ 17.91 million $ 385,117
Jan 9, 1 PM $ 0.0000439
+0.03%
$ 18.04 million $ 387,320
Jan 9, 12 PM $ 0.0000439
+1.18%
$ 18.04 million $ 380,034
Jan 9, 11 AM $ 0.0000433
-0.10%
$ 17.83 million $ 380,379
Jan 9, 10 AM $ 0.0000434
+0.05%
$ 17.84 million $ 381,306
Jan 9, 9 AM $ 0.0000434
+0.21%
$ 17.84 million $ 381,452
Jan 9, 8 AM $ 0.0000433
-3.53%
$ 17.8 million $ 383,027
Jan 9, 7 AM $ 0.0000449
+0.68%
$ 18.45 million $ 442,392
Jan 9, 6 AM $ 0.0000446
+0.08%
$ 18.33 million $ 390,221
Jan 9, 5 AM $ 0.0000445
+1.49%
$ 18.3 million $ 396,561
Jan 9, 4 AM $ 0.0000439
-0.03%
$ 18.04 million $ 377,718
Jan 9, 3 AM $ 0.0000439
-2.20%
$ 18.04 million $ 386,719
Jan 9, 2 AM $ 0.0000449
+0.75%
$ 18.45 million $ 378,135
Jan 9, 1 AM $ 0.0000445
-0.87%
$ 18.3 million $ 463,598
Jan 9, 12 AM $ 0.0000449
+1.54%
$ 18.47 million $ 406,890