GameStop Historical Data

GME Page 53
Download
Date Close Price change Market cap Trading volume
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
Jan 6, 10 PM $ 0.0000434
+0.84%
$ 17.85 million $ 268,649
Jan 6, 9 PM $ 0.000043
+1.05%
$ 17.7 million $ 257,739
Jan 6, 8 PM $ 0.0000426
-0.62%
$ 17.52 million $ 246,533
Jan 6, 7 PM $ 0.0000429
+0.07%
$ 17.63 million $ 298,489
Jan 6, 6 PM $ 0.0000428
+0.37%
$ 17.62 million $ 295,001
Jan 6, 5 PM $ 0.0000427
-1.36%
$ 17.55 million $ 292,994
Jan 6, 4 PM $ 0.0000433
-1.10%
$ 17.79 million $ 292,227
Jan 6, 3 PM $ 0.0000437
+0.13%
$ 17.99 million $ 294,228
Jan 6, 2 PM $ 0.0000437
+1.26%
$ 17.97 million $ 288,549
Jan 6, 1 PM $ 0.0000431
-0.16%
$ 17.74 million $ 279,363
Jan 6, 12 PM $ 0.0000432
-0.07%
$ 17.77 million $ 278,652
Jan 6, 11 AM $ 0.0000432
+1.92%
$ 17.78 million $ 277,371
Jan 6, 10 AM $ 0.0000424
+0.31%
$ 17.45 million $ 216,230
Jan 6, 9 AM $ 0.0000423
+0.10%
$ 17.39 million $ 214,648
Jan 6, 8 AM $ 0.0000423
+0.68%
$ 17.38 million $ 215,629
Jan 6, 7 AM $ 0.000042
+0.14%
$ 17.26 million $ 215,061
Jan 6, 6 AM $ 0.0000419
-7.04%
$ 17.24 million $ 209,709
Jan 6, 5 AM $ 0.0000451
-1.34%
$ 18.54 million $ 220,067
Jan 6, 4 AM $ 0.0000457
-0.13%
$ 18.8 million $ 163,062
Jan 6, 3 AM $ 0.0000458
+1.41%
$ 18.82 million $ 160,069
Jan 6, 2 AM $ 0.0000451
-0.56%
$ 18.55 million $ 148,709
Jan 6, 1 AM $ 0.0000454
+1.05%
$ 18.66 million $ 146,177
Jan 6, 12 AM $ 0.0000449
-1.00%
$ 18.46 million $ 142,871
Jan 5, 11 PM $ 0.0000454
-6.64%
$ 18.65 million $ 139,515
Jan 5, 10 PM $ 0.0000486
+2.64%
$ 19.98 million $ 107,136
Jan 5, 9 PM $ 0.0000473
+0.20%
$ 19.47 million $ 166,927
Jan 5, 8 PM $ 0.0000472
+0.19%
$ 19.43 million $ 167,936
Jan 5, 7 PM $ 0.0000471
+0.25%
$ 19.39 million $ 167,098
Jan 5, 6 PM $ 0.000047
-4.40%
$ 19.34 million $ 163,963
Jan 5, 5 PM $ 0.0000492
+1.57%
$ 20.23 million $ 168,373
Jan 5, 4 PM $ 0.0000484
+2.32%
$ 19.92 million $ 167,297
Jan 5, 3 PM $ 0.0000473
-2.57%
$ 19.47 million $ 115,318
Jan 5, 2 PM $ 0.0000486
-1.49%
$ 19.99 million $ 162,185
Jan 5, 1 PM $ 0.0000493
-1.27%
$ 20.29 million $ 157,637
Jan 5, 12 PM $ 0.00005
+0.33%
$ 20.56 million $ 141,418
Jan 5, 11 AM $ 0.0000498
-0.57%
$ 20.49 million $ 140,092
Jan 5, 10 AM $ 0.0000501
+0.33%
$ 20.61 million $ 139,366
Jan 5, 9 AM $ 0.0000499
+2.82%
$ 20.54 million $ 134,486
Jan 5, 8 AM $ 0.0000486
+2.77%
$ 19.98 million $ 76,458
Jan 5, 7 AM $ 0.0000473
-0.37%
$ 19.45 million $ 121,288
Jan 5, 6 AM $ 0.0000475
-1.33%
$ 19.52 million $ 119,306
Jan 5, 5 AM $ 0.0000481
-2.98%
$ 19.78 million $ 114,702
Jan 5, 4 AM $ 0.0000496
-2.66%
$ 20.39 million $ 59,906
Jan 5, 3 AM $ 0.0000509
-0.38%
$ 20.95 million $ 109,486
Jan 5, 2 AM $ 0.0000511
+0.13%
$ 21.03 million $ 115,840
Jan 5, 1 AM $ 0.0000511
+1.45%
$ 21.01 million $ 115,400
Jan 5, 12 AM $ 0.0000504
+1.09%
$ 20.71 million $ 109,400
Jan 4, 11 PM $ 0.0000498
-0.01%
$ 20.49 million $ 110,484