GameStop Historical Data

GME Page 52
Download
Date Close Price change Market cap Trading volume
Jan 9, 12 AM $ 0.0000449
+1.54%
$ 18.47 million $ 406,890
Jan 8, 11 PM $ 0.0000442
-0.64%
$ 18.18 million $ 391,164
Jan 8, 10 PM $ 0.0000445
+0.08%
$ 18.31 million $ 388,506
Jan 8, 9 PM $ 0.0000445
-0.64%
$ 18.29 million $ 386,197
Jan 8, 8 PM $ 0.0000448
+0.11%
$ 18.41 million $ 439,432
Jan 8, 7 PM $ 0.0000447
+2.19%
$ 18.39 million $ 385,788
Jan 8, 6 PM $ 0.0000417
+0.14%
$ 17.12 million $ 346,656
Jan 8, 5 PM $ 0.0000416
+2.39%
$ 17.12 million $ 349,258
Jan 8, 4 PM $ 0.0000407
+0.30%
$ 16.72 million $ 344,223
Jan 8, 3 PM $ 0.0000405
-2.00%
$ 16.67 million $ 341,529
Jan 8, 2 PM $ 0.0000414
-0.51%
$ 17.01 million $ 345,863
Jan 8, 1 PM $ 0.0000416
+0.70%
$ 17.09 million $ 341,966
Jan 8, 12 PM $ 0.0000413
-0.63%
$ 16.98 million $ 282,070
Jan 8, 11 AM $ 0.0000415
+0.92%
$ 17.08 million $ 292,506
Jan 8, 10 AM $ 0.0000412
-0.90%
$ 16.93 million $ 357,844
Jan 8, 9 AM $ 0.0000415
-0.44%
$ 17.08 million $ 294,274
Jan 8, 8 AM $ 0.0000417
+0.07%
$ 17.15 million $ 295,873
Jan 8, 7 AM $ 0.0000417
-0.86%
$ 17.14 million $ 297,339
Jan 8, 6 AM $ 0.000042
+0.66%
$ 17.28 million $ 352,664
Jan 8, 5 AM $ 0.0000417
-2.34%
$ 17.17 million $ 345,569
Jan 8, 4 AM $ 0.0000428
+0.15%
$ 17.58 million $ 284,511
Jan 8, 3 AM $ 0.0000427
-0.25%
$ 17.56 million $ 288,213
Jan 8, 2 AM $ 0.0000428
+4.16%
$ 17.6 million $ 287,497
Jan 8, 1 AM $ 0.0000411
-0.69%
$ 16.9 million $ 315,395
Jan 8, 12 AM $ 0.0000414
+1.19%
$ 17.02 million $ 253,231
Jan 7, 11 PM $ 0.0000409
-1.06%
$ 16.82 million $ 314,955
Jan 7, 10 PM $ 0.0000413
+0.72%
$ 17.01 million $ 259,520
Jan 7, 9 PM $ 0.0000411
-0.15%
$ 16.88 million $ 264,412
Jan 7, 8 PM $ 0.0000411
+0.99%
$ 16.91 million $ 266,750
Jan 7, 7 PM $ 0.0000407
-0.88%
$ 16.74 million $ 325,124
Jan 7, 6 PM $ 0.0000411
-0.70%
$ 16.89 million $ 271,292
Jan 7, 5 PM $ 0.0000414
-1.25%
$ 17.01 million $ 328,117
Jan 7, 4 PM $ 0.0000419
-1.03%
$ 17.23 million $ 269,745
Jan 7, 3 PM $ 0.0000423
-1.25%
$ 17.4 million $ 333,146
Jan 7, 2 PM $ 0.0000429
+1.65%
$ 17.62 million $ 333,273
Jan 7, 1 PM $ 0.0000422
-0.90%
$ 17.34 million $ 338,862
Jan 7, 12 PM $ 0.0000425
+0.30%
$ 17.5 million $ 279,259
Jan 7, 11 AM $ 0.0000424
+0.50%
$ 17.44 million $ 269,738
Jan 7, 10 AM $ 0.0000422
-0.18%
$ 17.36 million $ 266,458
Jan 7, 9 AM $ 0.0000423
-0.99%
$ 17.39 million $ 265,503
Jan 7, 8 AM $ 0.0000427
-0.06%
$ 17.56 million $ 267,170
Jan 7, 7 AM $ 0.0000427
+0.31%
$ 17.57 million $ 268,736
Jan 7, 6 AM $ 0.0000426
-2.44%
$ 17.52 million $ 268,595
Jan 7, 5 AM $ 0.0000437
+0.00%
$ 17.96 million $ 325,641
Jan 7, 4 AM $ 0.0000437
-0.28%
$ 17.98 million $ 324,449
Jan 7, 3 AM $ 0.0000438
+1.43%
$ 18.01 million $ 323,939
Jan 7, 2 AM $ 0.0000432
-1.02%
$ 17.76 million $ 268,103
Jan 7, 1 AM $ 0.0000436
+0.63%
$ 17.94 million $ 325,699
Jan 7, 12 AM $ 0.0000434
-0.52%
$ 17.83 million $ 272,329
Jan 6, 11 PM $ 0.0000436
+0.40%
$ 17.92 million $ 275,562