GameStop Historical Data

GME Page 75
Download
Date Close Price change Market cap Trading volume
Nov 23, 9 AM $ 0.000049
+0.07%
$ 20.15 million $ 2.67 million
Nov 23, 8 AM $ 0.000049
+0.29%
$ 20.14 million $ 2.66 million
Nov 23, 7 AM $ 0.0000488
-1.05%
$ 20.08 million $ 2.66 million
Nov 23, 6 AM $ 0.0000493
-0.68%
$ 20.29 million $ 2.68 million
Nov 23, 5 AM $ 0.0000497
-2.18%
$ 20.43 million $ 2.75 million
Nov 23, 4 AM $ 0.0000508
+0.29%
$ 20.89 million $ 2.75 million
Nov 23, 3 AM $ 0.0000506
+0.11%
$ 20.83 million $ 2.73 million
Nov 23, 2 AM $ 0.0000506
+0.73%
$ 20.8 million $ 2.72 million
Nov 23, 1 AM $ 0.0000502
-3.80%
$ 20.65 million $ 2.76 million
Nov 23, 12 AM $ 0.0000522
+0.96%
$ 21.47 million $ 2.77 million
Nov 22, 11 PM $ 0.0000517
-0.53%
$ 21.26 million $ 2.75 million
Nov 22, 10 PM $ 0.0000516
+0.36%
$ 21.23 million $ 2.79 million
Nov 22, 9 PM $ 0.0000514
-0.20%
$ 21.15 million $ 2.73 million
Nov 22, 8 PM $ 0.0000515
+0.03%
$ 21.2 million $ 2.79 million
Nov 22, 7 PM $ 0.0000515
+0.35%
$ 21.19 million $ 2.74 million
Nov 22, 6 PM $ 0.0000513
+0.58%
$ 21.12 million $ 2.73 million
Nov 22, 5 PM $ 0.000051
+0.30%
$ 20.97 million $ 2.73 million
Nov 22, 4 PM $ 0.0000508
+0.91%
$ 20.91 million $ 2.66 million
Nov 22, 3 PM $ 0.0000504
-1.86%
$ 20.72 million $ 2.73 million
Nov 22, 2 PM $ 0.0000513
+0.94%
$ 21.11 million $ 2.73 million
Nov 22, 1 PM $ 0.0000509
+0.60%
$ 20.92 million $ 2.71 million
Nov 22, 12 PM $ 0.0000505
-0.69%
$ 20.79 million $ 2.69 million
Nov 22, 11 AM $ 0.0000509
-0.08%
$ 20.93 million $ 2.65 million
Nov 22, 10 AM $ 0.0000509
-0.44%
$ 20.95 million $ 2.7 million
Nov 22, 9 AM $ 0.0000512
-1.45%
$ 21.09 million $ 2.67 million
Nov 22, 8 AM $ 0.0000519
-1.86%
$ 21.35 million $ 2.75 million
Nov 22, 7 AM $ 0.0000529
-1.12%
$ 21.76 million $ 2.76 million
Nov 22, 6 AM $ 0.0000535
+1.18%
$ 22 million $ 2.81 million
Nov 22, 5 AM $ 0.0000529
-0.24%
$ 21.75 million $ 2.73 million
Nov 22, 4 AM $ 0.000053
-0.28%
$ 21.8 million $ 2.74 million
Nov 22, 3 AM $ 0.0000531
+0.80%
$ 21.85 million $ 2.73 million
Nov 22, 2 AM $ 0.0000527
-3.25%
$ 21.67 million $ 2.77 million
Nov 22, 1 AM $ 0.0000545
+1.04%
$ 22.4 million $ 2.76 million
Nov 22, 12 AM $ 0.0000539
-0.10%
$ 22.17 million $ 2.73 million
Nov 21, 11 PM $ 0.000054
+1.34%
$ 22.19 million $ 2.72 million
Nov 21, 10 PM $ 0.0000532
-2.28%
$ 21.9 million $ 2.73 million
Nov 21, 9 PM $ 0.0000545
+1.04%
$ 22.41 million $ 2.79 million
Nov 21, 8 PM $ 0.0000539
+2.94%
$ 22.18 million $ 2.69 million
Nov 21, 7 PM $ 0.0000524
+0.90%
$ 21.55 million $ 2.6 million
Nov 21, 6 PM $ 0.0000519
+5.49%
$ 21.36 million $ 2.55 million
Nov 21, 5 PM $ 0.0000492
+1.70%
$ 20.24 million $ 2.36 million
Nov 21, 4 PM $ 0.0000484
+1.86%
$ 19.91 million $ 2.3 million
Nov 21, 3 PM $ 0.0000475
-2.33%
$ 19.54 million $ 2.27 million
Nov 21, 2 PM $ 0.0000486
+3.71%
$ 20 million $ 2.3 million
Nov 21, 1 PM $ 0.0000469
+1.43%
$ 19.29 million $ 2.17 million
Nov 21, 12 PM $ 0.0000462
+1.73%
$ 19.02 million $ 2.18 million
Nov 21, 11 AM $ 0.0000455
-0.34%
$ 18.7 million $ 2.13 million
Nov 21, 10 AM $ 0.0000456
+0.46%
$ 18.8 million $ 2.1 million
Nov 21, 9 AM $ 0.0000454
-2.89%
$ 18.66 million $ 2.08 million
Nov 21, 8 AM $ 0.0000467
+0.51%
$ 19.22 million $ 2.18 million