GameStop Historical Data

GME Page 72
Download
Date Close Price change Market cap Trading volume
Nov 29, 11 AM $ 0.0000559
-0.09%
$ 23 million $ 3.78 million
Nov 29, 10 AM $ 0.000056
-0.03%
$ 23.02 million $ 3.76 million
Nov 29, 9 AM $ 0.000056
-0.12%
$ 23.03 million $ 3.77 million
Nov 29, 8 AM $ 0.000056
-0.02%
$ 23.05 million $ 3.78 million
Nov 29, 7 AM $ 0.0000561
-0.43%
$ 23.06 million $ 3.81 million
Nov 29, 6 AM $ 0.0000563
-1.66%
$ 23.16 million $ 3.8 million
Nov 29, 5 AM $ 0.0000573
+0.26%
$ 23.55 million $ 3.91 million
Nov 29, 4 AM $ 0.0000571
+0.53%
$ 23.49 million $ 3.85 million
Nov 29, 3 AM $ 0.0000568
-0.10%
$ 23.36 million $ 3.83 million
Nov 29, 2 AM $ 0.0000569
-0.34%
$ 23.39 million $ 3.83 million
Nov 29, 1 AM $ 0.000057
+0.06%
$ 23.43 million $ 3.83 million
Nov 29, 12 AM $ 0.000057
+0.05%
$ 23.45 million $ 3.83 million
Nov 28, 11 PM $ 0.000057
-0.16%
$ 23.44 million $ 3.84 million
Nov 28, 10 PM $ 0.0000571
+1.23%
$ 23.48 million $ 3.82 million
Nov 28, 9 PM $ 0.0000564
+2.52%
$ 23.19 million $ 3.78 million
Nov 28, 8 PM $ 0.000055
-1.03%
$ 22.62 million $ 3.68 million
Nov 28, 7 PM $ 0.0000555
+0.33%
$ 22.85 million $ 3.72 million
Nov 28, 6 PM $ 0.0000554
-1.56%
$ 22.77 million $ 3.73 million
Nov 28, 5 PM $ 0.0000563
-1.61%
$ 23.15 million $ 3.8 million
Nov 28, 4 PM $ 0.0000572
-2.02%
$ 23.53 million $ 3.8 million
Nov 28, 3 PM $ 0.0000584
+0.80%
$ 24 million $ 3.91 million
Nov 28, 2 PM $ 0.0000579
-0.91%
$ 23.83 million $ 3.89 million
Nov 28, 1 PM $ 0.0000585
+0.73%
$ 24.05 million $ 3.9 million
Nov 28, 12 PM $ 0.000058
+0.19%
$ 23.87 million $ 3.82 million
Nov 28, 11 AM $ 0.0000579
-0.75%
$ 23.83 million $ 3.85 million
Nov 28, 10 AM $ 0.0000584
-0.39%
$ 24.01 million $ 3.84 million
Nov 28, 9 AM $ 0.0000586
+0.07%
$ 24.1 million $ 3.86 million
Nov 28, 8 AM $ 0.0000586
+1.72%
$ 24.08 million $ 3.8 million
Nov 28, 7 AM $ 0.0000576
+0.11%
$ 23.68 million $ 3.79 million
Nov 28, 6 AM $ 0.0000575
+0.74%
$ 23.65 million $ 3.78 million
Nov 28, 5 AM $ 0.0000571
+0.05%
$ 23.47 million $ 3.75 million
Nov 28, 4 AM $ 0.000057
+0.17%
$ 23.44 million $ 3.74 million
Nov 28, 3 AM $ 0.0000569
-0.02%
$ 23.4 million $ 3.73 million
Nov 28, 2 AM $ 0.0000569
+0.02%
$ 23.39 million $ 3.73 million
Nov 28, 1 AM $ 0.0000569
+1.49%
$ 23.4 million $ 3.78 million
Nov 28, 12 AM $ 0.000056
+0.14%
$ 23.05 million $ 3.72 million
Nov 27, 11 PM $ 0.000056
+0.05%
$ 23.02 million $ 3.66 million
Nov 27, 10 PM $ 0.0000559
-0.17%
$ 23.01 million $ 3.72 million
Nov 27, 9 PM $ 0.000056
+0.56%
$ 23.05 million $ 3.66 million
Nov 27, 8 PM $ 0.0000557
+0.45%
$ 22.92 million $ 3.68 million
Nov 27, 7 PM $ 0.0000555
-1.73%
$ 22.82 million $ 3.61 million
Nov 27, 6 PM $ 0.0000564
+0.65%
$ 23.22 million $ 3.64 million
Nov 27, 5 PM $ 0.000056
+8.48%
$ 23.03 million $ 3.62 million
Nov 27, 4 PM $ 0.0000516
+0.14%
$ 21.23 million $ 3.29 million
Nov 27, 3 PM $ 0.0000515
+1.14%
$ 21.2 million $ 3.27 million
Nov 27, 2 PM $ 0.0000509
-0.04%
$ 20.92 million $ 3.23 million
Nov 27, 1 PM $ 0.0000509
-1.58%
$ 20.93 million $ 3.24 million
Nov 27, 12 PM $ 0.0000517
-0.02%
$ 21.27 million $ 3.29 million
Nov 27, 11 AM $ 0.0000517
+0.02%
$ 21.27 million $ 3.29 million
Nov 27, 10 AM $ 0.0000517
-0.10%
$ 21.27 million $ 3.29 million