GameStop Historical Data

GME Page 76
Download
Date Close Price change Market cap Trading volume
Nov 21, 8 AM $ 0.0000467
+0.51%
$ 19.22 million $ 2.18 million
Nov 21, 7 AM $ 0.0000465
-6.90%
$ 19.12 million $ 2.16 million
Nov 21, 6 AM $ 0.0000499
-0.11%
$ 20.54 million $ 2.24 million
Nov 21, 5 AM $ 0.00005
+2.08%
$ 20.56 million $ 2.24 million
Nov 21, 4 AM $ 0.000049
+2.47%
$ 20.14 million $ 2.23 million
Nov 21, 3 AM $ 0.0000478
+4.68%
$ 19.66 million $ 2.17 million
Nov 21, 2 AM $ 0.0000457
-2.49%
$ 18.78 million $ 2.08 million
Nov 21, 1 AM $ 0.0000468
+0.80%
$ 19.26 million $ 2.11 million
Nov 21, 12 AM $ 0.0000465
-3.50%
$ 19.12 million $ 2.11 million
Nov 20, 11 PM $ 0.0000482
-1.19%
$ 19.81 million $ 2.15 million
Nov 20, 10 PM $ 0.0000488
+0.70%
$ 20.05 million $ 2.17 million
Nov 20, 9 PM $ 0.0000484
+8.69%
$ 19.91 million $ 2.15 million
Nov 20, 8 PM $ 0.0000445
+1.94%
$ 18.32 million $ 1.87 million
Nov 20, 7 PM $ 0.0000437
-2.87%
$ 17.97 million $ 1.87 million
Nov 20, 6 PM $ 0.000045
-0.48%
$ 18.5 million $ 1.89 million
Nov 20, 5 PM $ 0.0000452
-2.71%
$ 18.59 million $ 1.9 million
Nov 20, 4 PM $ 0.0000465
-4.35%
$ 19.11 million $ 1.91 million
Nov 20, 3 PM $ 0.0000486
-3.87%
$ 20.01 million $ 1.97 million
Nov 20, 2 PM $ 0.0000506
+3.24%
$ 20.8 million $ 2.01 million
Nov 20, 1 PM $ 0.000049
+1.88%
$ 20.15 million $ 1.93 million
Nov 20, 12 PM $ 0.000049
-0.06%
$ 20.17 million $ 1.9 million
Nov 20, 11 AM $ 0.0000491
+2.77%
$ 20.18 million $ 1.84 million
Nov 20, 10 AM $ 0.0000476
-1.44%
$ 19.59 million $ 1.76 million
Nov 20, 9 AM $ 0.0000483
-4.83%
$ 19.88 million $ 1.78 million
Nov 20, 8 AM $ 0.0000508
+0.89%
$ 20.88 million $ 1.84 million
Nov 20, 7 AM $ 0.0000503
+11.26%
$ 20.7 million $ 1.78 million
Nov 20, 6 AM $ 0.0000452
-0.81%
$ 18.6 million $ 1.59 million
Nov 20, 5 AM $ 0.0000456
-4.64%
$ 18.75 million $ 1.6 million
Nov 20, 4 AM $ 0.0000478
+0.11%
$ 19.64 million $ 1.64 million
Nov 20, 3 AM $ 0.0000478
+7.17%
$ 19.64 million $ 1.61 million
Nov 20, 2 AM $ 0.0000446
-2.88%
$ 18.34 million $ 1.43 million
Nov 20, 1 AM $ 0.0000459
+6.05%
$ 18.88 million $ 1.4 million
Nov 20, 12 AM $ 0.0000433
-12.53%
$ 17.82 million $ 663,242
Nov 19, 11 PM $ 0.0000494
+20.96%
$ 19.64 million $ 653,409
Nov 19, 10 PM $ 0.0000408
+34.47%
$ 16.78 million $ 650,154
Nov 19, 9 PM $ 0.0000296
-0.47%
$ 12.16 million $ 584,787
Nov 19, 8 PM $ 0.0000297
+1.83%
$ 12.22 million $ 645,174
Nov 19, 7 PM $ 0.0000292
-3.54%
$ 12 million $ 634,775
Nov 19, 6 PM $ 0.0000302
-0.96%
$ 12.44 million $ 642,952
Nov 19, 5 PM $ 0.0000305
+1.59%
$ 12.56 million $ 649,514
Nov 19, 4 PM $ 0.00003
-3.80%
$ 12.36 million $ 579,727
Nov 19, 3 PM $ 0.000031
+0.69%
$ 12.75 million $ 646,724
Nov 19, 2 PM $ 0.0000308
-1.38%
$ 12.67 million $ 646,997
Nov 19, 1 PM $ 0.0000312
+0.16%
$ 12.84 million $ 654,637
Nov 19, 12 PM $ 0.0000312
+0.54%
$ 12.82 million $ 654,823
Nov 19, 11 AM $ 0.000031
-0.35%
$ 12.75 million $ 599,570
Nov 19, 10 AM $ 0.0000311
+0.84%
$ 12.74 million $ 639,244
Nov 19, 9 AM $ 0.0000309
-0.54%
$ 12.71 million $ 600,786
Nov 19, 8 AM $ 0.0000311
+2.07%
$ 12.77 million $ 652,987
Nov 19, 7 AM $ 0.0000304
-4.12%
$ 12.52 million $ 587,291