GameStop Historical Data

GME Page 54
Download
Date Close Price change Market cap Trading volume
Jan 4, 11 PM $ 0.0000498
-0.01%
$ 20.49 million $ 110,484
Jan 4, 10 PM $ 0.0000498
+5.76%
$ 20.49 million $ 110,673
Jan 4, 9 PM $ 0.0000471
-0.46%
$ 19.38 million $ 115,907
Jan 4, 8 PM $ 0.0000473
-0.19%
$ 19.47 million $ 113,316
Jan 4, 7 PM $ 0.0000474
-0.60%
$ 19.51 million $ 113,685
Jan 4, 6 PM $ 0.0000477
+0.14%
$ 19.63 million $ 114,321
Jan 4, 5 PM $ 0.0000477
+0.57%
$ 19.6 million $ 114,489
Jan 4, 4 PM $ 0.0000474
-2.85%
$ 19.48 million $ 112,159
Jan 4, 3 PM $ 0.0000487
-2.93%
$ 20.04 million $ 57,163
Jan 4, 2 PM $ 0.0000502
+3.57%
$ 20.65 million $ 109,914
Jan 4, 1 PM $ 0.0000485
+0.84%
$ 19.94 million $ 59,900
Jan 4, 12 PM $ 0.0000481
+0.02%
$ 19.77 million $ 61,957
Jan 4, 11 AM $ 0.0000481
+1.51%
$ 19.77 million $ 64,241
Jan 4, 10 AM $ 0.0000473
+0.11%
$ 19.47 million $ 121,310
Jan 4, 9 AM $ 0.0000473
-6.01%
$ 19.45 million $ 122,454
Jan 4, 8 AM $ 0.0000503
+2.25%
$ 20.69 million $ 129,661
Jan 4, 7 AM $ 0.0000492
+0.00%
$ 20.24 million $ 77,405
Jan 4, 6 AM $ 0.0000492
+2.18%
$ 20.24 million $ 79,817
Jan 4, 5 AM $ 0.0000482
+0.36%
$ -- $ 133,844
Jan 4, 4 AM $ 0.000048
-2.35%
$ -- $ 136,865
Jan 4, 3 AM $ 0.0000491
-0.36%
$ -- $ 143,043
Jan 4, 2 AM $ 0.0000493
+3.34%
$ -- $ 138,178
Jan 4, 1 AM $ 0.0000477
+9.47%
$ 19.63 million $ 136,583
Jan 4, 12 AM $ 0.0000436
-1.76%
$ -- $ 135,150
Jan 3, 11 PM $ 0.0000444
-1.84%
$ 18.25 million $ 82,659
Jan 3, 10 PM $ 0.0000452
-0.12%
$ 18.59 million $ 134,292
Jan 3, 9 PM $ 0.0000453
+1.93%
$ 18.63 million $ 131,382
Jan 3, 8 PM $ 0.0000444
+0.16%
$ 18.27 million $ 79,403
Jan 3, 7 PM $ 0.0000444
-2.11%
$ 18.25 million $ 77,270
Jan 3, 6 PM $ 0.0000453
+2.77%
$ 18.64 million $ 125,587
Jan 3, 5 PM $ 0.0000441
-0.05%
$ 18.14 million $ 74,088
Jan 3, 4 PM $ 0.0000442
+0.21%
$ 18.17 million $ 72,037
Jan 3, 3 PM $ 0.0000441
-0.90%
$ 18.14 million $ 68,583
Jan 3, 2 PM $ 0.0000445
+0.10%
$ 18.3 million $ 826,999
Jan 3, 1 PM $ 0.0000444
+0.04%
$ 18.28 million $ 828,245
Jan 3, 12 PM $ 0.0000444
+0.01%
$ 18.27 million $ 823,551
Jan 3, 11 AM $ 0.0000444
+0.13%
$ 18.27 million $ 824,787
Jan 3, 10 AM $ 0.0000444
-0.04%
$ 18.25 million $ 827,243
Jan 3, 9 AM $ 0.0000444
-0.03%
$ 18.26 million $ 828,581
Jan 3, 8 AM $ 0.0000444
-0.17%
$ 18.26 million $ 827,268
Jan 3, 7 AM $ 0.0000445
-0.49%
$ 18.29 million $ 873,759
Jan 3, 6 AM $ 0.0000447
-0.24%
$ 18.38 million $ 827,188
Jan 3, 5 AM $ 0.0000448
+0.00%
$ 18.43 million $ 833,765
Jan 3, 4 AM $ 0.0000448
-0.28%
$ 18.43 million $ 834,709
Jan 3, 3 AM $ 0.0000449
-0.06%
$ 18.48 million $ 834,544
Jan 3, 2 AM $ 0.000045
-0.24%
$ 18.49 million $ 836,961
Jan 3, 1 AM $ 0.0000451
+0.28%
$ 18.54 million $ 837,735
Jan 3, 12 AM $ 0.0000449
+0.52%
$ 18.48 million $ 830,282
Jan 2, 11 PM $ 0.0000447
-0.24%
$ 18.39 million $ 826,737
Jan 2, 10 PM $ 0.0000448
+0.75%
$ 18.43 million $ 818,851