GameStop Historical Data

GME Page 74
Download
Date Close Price change Market cap Trading volume
Nov 25, 10 AM $ 0.0000544
+0.12%
$ 22.37 million $ 3.15 million
Nov 25, 9 AM $ 0.0000543
-0.16%
$ 22.35 million $ 3.14 million
Nov 25, 8 AM $ 0.0000544
-0.82%
$ 22.38 million $ 3.22 million
Nov 25, 7 AM $ 0.0000549
-0.10%
$ 22.57 million $ 3.18 million
Nov 25, 6 AM $ 0.0000549
-0.28%
$ 22.59 million $ 3.17 million
Nov 25, 5 AM $ 0.0000551
-0.17%
$ 22.66 million $ 3.19 million
Nov 25, 4 AM $ 0.0000552
+0.87%
$ 22.69 million $ 3.19 million
Nov 25, 3 AM $ 0.0000547
-0.45%
$ 22.5 million $ 3.17 million
Nov 25, 2 AM $ 0.0000549
+0.19%
$ 22.6 million $ 3.17 million
Nov 25, 1 AM $ 0.0000548
-1.89%
$ 22.56 million $ 3.18 million
Nov 25, 12 AM $ 0.0000559
+0.16%
$ 23.01 million $ 3.27 million
Nov 24, 11 PM $ 0.0000558
+0.11%
$ 22.95 million $ 3.23 million
Nov 24, 10 PM $ 0.0000557
+0.30%
$ 22.83 million $ 3.19 million
Nov 24, 9 PM $ 0.0000556
-0.60%
$ 22.86 million $ 3.25 million
Nov 24, 8 PM $ 0.0000559
-0.07%
$ 23 million $ 3.26 million
Nov 24, 7 PM $ 0.000056
+0.65%
$ 23.02 million $ 3.26 million
Nov 24, 6 PM $ 0.0000556
+0.03%
$ 22.87 million $ 3.23 million
Nov 24, 5 PM $ 0.0000557
+4.13%
$ 22.9 million $ 3.21 million
Nov 24, 4 PM $ 0.0000535
+1.21%
$ 22.03 million $ 3.04 million
Nov 24, 3 PM $ 0.0000529
+1.24%
$ 21.75 million $ 3.04 million
Nov 24, 2 PM $ 0.0000522
-0.32%
$ 21.49 million $ 2.97 million
Nov 24, 1 PM $ 0.0000524
+1.68%
$ 21.56 million $ 2.96 million
Nov 24, 12 PM $ 0.0000516
-0.49%
$ 21.2 million $ 2.92 million
Nov 24, 11 AM $ 0.0000518
+0.99%
$ 21.31 million $ 2.96 million
Nov 24, 10 AM $ 0.0000513
+0.01%
$ 21.1 million $ 2.88 million
Nov 24, 9 AM $ 0.0000513
-1.09%
$ 21.1 million $ 2.88 million
Nov 24, 8 AM $ 0.0000519
+0.12%
$ 21.33 million $ 2.91 million
Nov 24, 7 AM $ 0.0000518
+0.52%
$ 21.3 million $ 2.88 million
Nov 24, 6 AM $ 0.0000515
-0.60%
$ 21.19 million $ 2.93 million
Nov 24, 5 AM $ 0.000052
+3.95%
$ 21.41 million $ 2.96 million
Nov 24, 4 AM $ 0.0000501
-0.90%
$ 20.59 million $ 2.84 million
Nov 24, 3 AM $ 0.0000505
+2.88%
$ 20.78 million $ 2.81 million
Nov 24, 2 AM $ 0.0000498
+1.95%
$ 20.46 million $ 2.75 million
Nov 24, 1 AM $ 0.0000488
+0.53%
$ 20.07 million $ 2.69 million
Nov 24, 12 AM $ 0.0000485
+0.05%
$ 19.97 million $ 2.72 million
Nov 23, 11 PM $ 0.0000485
-1.26%
$ 19.96 million $ 2.72 million
Nov 23, 10 PM $ 0.0000491
+0.33%
$ 20.21 million $ 2.7 million
Nov 23, 9 PM $ 0.000049
+0.26%
$ 20.15 million $ 2.7 million
Nov 23, 8 PM $ 0.0000489
-0.93%
$ 20.09 million $ 2.69 million
Nov 23, 7 PM $ 0.0000493
+1.64%
$ 20.28 million $ 2.71 million
Nov 23, 6 PM $ 0.0000485
-0.32%
$ 19.95 million $ 2.72 million
Nov 23, 5 PM $ 0.0000487
-0.81%
$ 20.02 million $ 2.68 million
Nov 23, 4 PM $ 0.0000491
-0.22%
$ 20.18 million $ 2.75 million
Nov 23, 3 PM $ 0.0000492
-0.10%
$ 20.23 million $ 2.75 million
Nov 23, 2 PM $ 0.0000492
-0.10%
$ 20.23 million $ 2.76 million
Nov 23, 1 PM $ 0.0000492
-0.10%
$ 20.25 million $ 2.69 million
Nov 23, 12 PM $ 0.0000493
+0.99%
$ 20.27 million $ 2.67 million
Nov 23, 11 AM $ 0.0000488
+0.07%
$ 20.09 million $ 2.66 million
Nov 23, 10 AM $ 0.0000488
-0.37%
$ 20.08 million $ 2.66 million
Nov 23, 9 AM $ 0.000049
+0.07%
$ 20.15 million $ 2.67 million