GameStop Historical Data

GME Page 73
Download
Date Close Price change Market cap Trading volume
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
Nov 27, 9 AM $ 0.0000518
+1.91%
$ 21.29 million $ 3.29 million
Nov 27, 8 AM $ 0.0000508
-0.29%
$ 20.89 million $ 3.22 million
Nov 27, 7 AM $ 0.0000509
+0.42%
$ 20.95 million $ 3.23 million
Nov 27, 6 AM $ 0.0000507
+1.75%
$ 20.86 million $ 3.22 million
Nov 27, 5 AM $ 0.0000499
+8.02%
$ 20.51 million $ 3.12 million
Nov 27, 4 AM $ 0.0000547
-1.20%
$ 22.51 million $ 3.25 million
Nov 27, 3 AM $ 0.0000554
-0.86%
$ 22.78 million $ 3.38 million
Nov 27, 2 AM $ 0.0000559
+1.16%
$ 22.98 million $ 3.41 million
Nov 27, 1 AM $ 0.0000552
-1.68%
$ 22.72 million $ 3.38 million
Nov 27, 12 AM $ 0.0000562
-0.75%
$ 23.11 million $ 3.4 million
Nov 26, 11 PM $ 0.0000566
-0.79%
$ 23.29 million $ 3.5 million
Nov 26, 10 PM $ 0.000057
+0.93%
$ 23.46 million $ 3.46 million
Nov 26, 9 PM $ 0.0000566
-0.40%
$ 23.26 million $ 3.43 million
Nov 26, 8 PM $ 0.0000568
-0.32%
$ 23.36 million $ 3.44 million
Nov 26, 7 PM $ 0.000057
-0.18%
$ 23.58 million $ 3.46 million
Nov 26, 6 PM $ 0.0000571
+1.18%
$ 23.48 million $ 3.44 million
Nov 26, 5 PM $ 0.0000564
+1.66%
$ 23.2 million $ 3.38 million
Nov 26, 4 PM $ 0.0000555
+0.31%
$ 22.82 million $ 3.34 million
Nov 26, 3 PM $ 0.0000553
+0.00%
$ 22.75 million $ 3.32 million
Nov 26, 2 PM $ 0.0000552
+2.63%
$ 22.71 million $ 3.32 million
Nov 26, 1 PM $ 0.0000538
+0.30%
$ 22.15 million $ 3.28 million
Nov 26, 12 PM $ 0.0000537
-0.16%
$ 22.07 million $ 3.22 million
Nov 26, 11 AM $ 0.0000537
-0.08%
$ 22.1 million $ 3.23 million
Nov 26, 10 AM $ 0.0000538
+0.11%
$ 22.12 million $ 3.23 million
Nov 26, 9 AM $ 0.0000537
-0.04%
$ 22.1 million $ 3.22 million
Nov 26, 8 AM $ 0.0000537
-0.91%
$ 22.11 million $ 3.23 million
Nov 26, 7 AM $ 0.0000542
+0.01%
$ 22.31 million $ 3.15 million
Nov 26, 6 AM $ 0.0000542
+0.01%
$ 22.31 million $ 3.25 million
Nov 26, 5 AM $ 0.0000542
+1.12%
$ 22.3 million $ 3.25 million
Nov 26, 4 AM $ 0.0000536
-0.66%
$ 22.06 million $ 3.21 million
Nov 26, 3 AM $ 0.000054
-0.97%
$ 22.2 million $ 3.23 million
Nov 26, 2 AM $ 0.0000545
-4.78%
$ 22.42 million $ 3.26 million
Nov 26, 1 AM $ 0.0000572
+1.02%
$ 23.55 million $ 3.44 million
Nov 26, 12 AM $ 0.0000567
+0.35%
$ 23.31 million $ 3.34 million
Nov 25, 11 PM $ 0.0000565
+0.51%
$ 23.23 million $ 3.34 million
Nov 25, 10 PM $ 0.0000562
+1.00%
$ 23.13 million $ 3.34 million
Nov 25, 9 PM $ 0.0000556
+0.01%
$ 22.88 million $ 3.32 million
Nov 25, 8 PM $ 0.0000556
+1.05%
$ 22.88 million $ 3.27 million
Nov 25, 7 PM $ 0.0000551
-1.24%
$ 22.64 million $ 3.28 million
Nov 25, 6 PM $ 0.0000557
-0.66%
$ 22.93 million $ 3.27 million
Nov 25, 5 PM $ 0.0000561
+0.89%
$ 23.08 million $ 3.31 million
Nov 25, 4 PM $ 0.0000556
+1.24%
$ 22.88 million $ 3.3 million
Nov 25, 3 PM $ 0.000055
+0.06%
$ 22.6 million $ 3.26 million
Nov 25, 2 PM $ 0.0000549
+0.37%
$ 22.59 million $ 3.19 million
Nov 25, 1 PM $ 0.0000547
-0.62%
$ 22.54 million $ 3.18 million
Nov 25, 12 PM $ 0.0000551
+1.33%
$ 22.64 million $ 3.19 million
Nov 25, 11 AM $ 0.0000543
-0.02%
$ 22.35 million $ 3.15 million
Nov 25, 10 AM $ 0.0000544
+0.12%
$ 22.37 million $ 3.15 million