GameStop Historical Data

GME Page 55
Download
Date Close Price change Market cap Trading volume
Jan 2, 10 PM $ 0.0000448
+0.75%
$ 18.43 million $ 818,851
Jan 2, 9 PM $ 0.0000445
+0.02%
$ 18.3 million $ 817,359
Jan 2, 8 PM $ 0.0000445
-0.05%
$ 18.29 million $ 817,170
Jan 2, 7 PM $ 0.0000445
+0.46%
$ 18.3 million $ 812,712
Jan 2, 6 PM $ 0.0000443
-1.35%
$ 18.22 million $ 812,316
Jan 2, 5 PM $ 0.0000449
+0.33%
$ 18.47 million $ 863,378
Jan 2, 4 PM $ 0.0000448
+1.78%
$ 18.41 million $ 852,704
Jan 2, 3 PM $ 0.000044
-0.02%
$ 18.08 million $ 845,629
Jan 2, 2 PM $ 0.000044
+1.06%
$ 18.09 million $ 888,230
Jan 2, 1 PM $ 0.0000435
-0.45%
$ 17.9 million $ 885,146
Jan 2, 12 PM $ 0.0000437
+0.05%
$ 17.98 million $ 830,074
Jan 2, 11 AM $ 0.0000437
-0.67%
$ 17.97 million $ 823,723
Jan 2, 10 AM $ 0.000044
+0.99%
$ 18.09 million $ 870,308
Jan 2, 9 AM $ 0.0000435
+0.46%
$ 17.91 million $ 816,902
Jan 2, 8 AM $ 0.0000433
-0.05%
$ 17.83 million $ 810,724
Jan 2, 7 AM $ 0.0000434
-1.27%
$ 17.84 million $ 810,142
Jan 2, 6 AM $ 0.0000439
+0.68%
$ 18.07 million $ 808,229
Jan 2, 5 AM $ 0.0000436
-0.19%
$ 17.95 million $ 808,161
Jan 2, 4 AM $ 0.0000437
+0.36%
$ 17.98 million $ 813,380
Jan 2, 3 AM $ 0.0000436
-0.11%
$ 17.92 million $ 869,747
Jan 2, 2 AM $ 0.0000436
+0.08%
$ 17.94 million $ 817,438
Jan 2, 1 AM $ 0.0000436
-0.37%
$ 17.92 million $ 824,123
Jan 2, 12 AM $ 0.0000437
+0.03%
$ 17.99 million $ 825,747
Jan 1, 11 PM $ 0.0000437
-0.50%
$ 17.98 million $ 818,454
Jan 1, 10 PM $ 0.0000439
-1.88%
$ 18.07 million $ 865,445
Jan 1, 9 PM $ 0.0000448
-0.18%
$ 18.42 million $ 821,487
Jan 1, 8 PM $ 0.0000449
+0.27%
$ 18.45 million $ 869,247
Jan 1, 7 PM $ 0.0000447
+2.50%
$ 18.4 million $ 869,943
Jan 1, 6 PM $ 0.0000436
+2.61%
$ 17.95 million $ 822,525
Jan 1, 5 PM $ 0.0000425
+0.59%
$ 17.49 million $ 743,229
Jan 1, 4 PM $ 0.0000423
-0.05%
$ 17.39 million $ 695,176
Jan 1, 3 PM $ 0.0000423
+0.09%
$ 17.4 million $ 697,490
Jan 1, 2 PM $ 0.0000423
-0.11%
$ 17.39 million $ 701,625
Jan 1, 1 PM $ 0.0000423
-0.05%
$ 17.4 million $ 705,959
Jan 1, 12 PM $ 0.0000423
-0.08%
$ 17.41 million $ 765,494
Jan 1, 11 AM $ 0.0000424
+0.12%
$ 17.43 million $ 766,381
Jan 1, 10 AM $ 0.0000423
-0.05%
$ 17.41 million $ 768,144
Jan 1, 9 AM $ 0.0000423
-0.01%
$ 17.41 million $ 769,660
Jan 1, 8 AM $ 0.0000423
-0.02%
$ 17.42 million $ 774,532
Jan 1, 7 AM $ 0.0000423
-0.15%
$ 17.42 million $ 776,616
Jan 1, 6 AM $ 0.0000424
-0.16%
$ 17.45 million $ 778,202
Jan 1, 5 AM $ 0.0000425
-0.27%
$ 17.47 million $ 781,329
Jan 1, 4 AM $ 0.0000426
-2.47%
$ 17.52 million $ 776,679
Jan 1, 3 AM $ 0.0000376
-0.05%
$ 15.49 million $ 557,775
Jan 1, 2 AM $ 0.0000377
+0.09%
$ 15.49 million $ 557,136
Jan 1, 1 AM $ 0.0000376
-0.43%
$ 15.48 million $ 638,820
Jan 1, 12 AM $ 0.0000378
+0.30%
$ 15.55 million $ 587,028
Dec 31, 11 PM $ 0.0000377
-0.05%
$ 15.46 million $ 583,127
Dec 31, 10 PM $ 0.0000377
-0.11%
$ 15.51 million $ 583,736
Dec 31, 9 PM $ 0.0000378
-0.44%
$ 15.53 million $ 587,784