GameStop Historical Data

GME Page 77
Download
Date Close Price change Market cap Trading volume
Nov 19, 7 AM $ 0.0000304
-4.12%
$ 12.52 million $ 587,291
Nov 19, 6 AM $ 0.0000317
+4.23%
$ 12.83 million $ 582,266
Nov 19, 5 AM $ 0.0000304
-2.39%
$ 12.52 million $ 581,596
Nov 19, 4 AM $ 0.0000312
+0.05%
$ 12.83 million $ 588,066
Nov 19, 3 AM $ 0.0000312
-2.38%
$ 12.82 million $ 649,497
Nov 19, 2 AM $ 0.0000319
+0.55%
$ 13.13 million $ 653,710
Nov 19, 1 AM $ 0.0000318
+0.42%
$ 13.06 million $ 657,327
Nov 19, 12 AM $ 0.0000316
-0.15%
$ 13.01 million $ 600,762
Nov 18, 11 PM $ 0.0000318
+0.03%
$ 13.09 million $ 610,850
Nov 18, 10 PM $ 0.0000318
-0.16%
$ 13.09 million $ 609,906
Nov 18, 9 PM $ 0.0000319
+1.35%
$ 13.12 million $ 679,981
Nov 18, 8 PM $ 0.0000316
-2.13%
$ 12.98 million $ 673,349
Nov 18, 7 PM $ 0.0000323
+0.22%
$ 13.26 million $ 614,566
Nov 18, 6 PM $ 0.0000322
+0.89%
$ 13.24 million $ 672,391
Nov 18, 5 PM $ 0.0000319
+0.07%
$ 13.19 million $ 666,798
Nov 18, 4 PM $ 0.0000319
+0.58%
$ 13.11 million $ 668,094
Nov 18, 3 PM $ 0.0000317
+2.12%
$ 13.03 million $ 656,163
Nov 18, 2 PM $ 0.000031
+1.03%
$ 12.76 million $ 635,266
Nov 18, 1 PM $ 0.000031
-15.71%
$ 12.72 million $ 623,307
Nov 18, 12 PM $ 0.0000367
-0.18%
$ 15.1 million $ 598,283
Nov 18, 11 AM $ 0.0000366
+0.25%
$ 15.06 million $ 598,347
Nov 18, 10 AM $ 0.0000365
+1.90%
$ 15.02 million $ 586,400
Nov 18, 9 AM $ 0.0000358
+0.50%
$ 14.73 million $ 585,791
Nov 18, 8 AM $ 0.0000356
-0.97%
$ 14.65 million $ 587,312
Nov 18, 7 AM $ 0.000036
+0.72%
$ 14.79 million $ 583,465
Nov 18, 6 AM $ 0.0000357
-1.93%
$ 14.68 million $ 587,102
Nov 18, 5 AM $ 0.0000364
-0.43%
$ 14.97 million $ 589,120
Nov 18, 4 AM $ 0.0000366
-0.02%
$ 15.03 million $ 582,512
Nov 18, 3 AM $ 0.0000366
-0.75%
$ 15.03 million $ 581,062
Nov 18, 2 AM $ 0.0000369
-4.19%
$ 15.18 million $ 581,888
Nov 18, 1 AM $ 0.0000385
+14.30%
$ 15.85 million $ 569,018
Nov 18, 12 AM $ 0.0000337
+0.21%
$ 13.87 million $ 460,870
Nov 17, 11 PM $ 0.0000336
+0.24%
$ 13.84 million $ 453,912
Nov 17, 10 PM $ 0.0000336
-0.27%
$ 13.81 million $ 454,267
Nov 17, 9 PM $ 0.0000337
+0.55%
$ 13.84 million $ 447,483
Nov 17, 8 PM $ 0.0000335
+0.15%
$ 13.77 million $ 437,786
Nov 17, 7 PM $ 0.0000334
-1.46%
$ 13.75 million $ 439,283
Nov 17, 6 PM $ 0.0000339
+1.50%
$ 13.95 million $ 439,548
Nov 17, 5 PM $ 0.0000334
-2.50%
$ 13.73 million $ 430,538
Nov 17, 4 PM $ 0.0000342
-2.46%
$ 14.08 million $ 433,506
Nov 17, 3 PM $ 0.0000351
-1.64%
$ 14.44 million $ 446,397
Nov 17, 2 PM $ 0.0000357
+1.62%
$ 14.68 million $ 448,338
Nov 17, 1 PM $ 0.0000351
-2.11%
$ 14.42 million $ 443,261
Nov 17, 12 PM $ 0.0000359
-1.52%
$ 14.75 million $ 386,486
Nov 17, 11 AM $ 0.0000364
-0.15%
$ 14.98 million $ 445,117
Nov 17, 10 AM $ 0.0000365
+0.26%
$ 15.03 million $ 442,768
Nov 17, 9 AM $ 0.0000365
+1.00%
$ 14.99 million $ 441,798
Nov 17, 8 AM $ 0.0000364
+0.43%
$ 14.97 million $ 443,716
Nov 17, 7 AM $ 0.0000359
+0.06%
$ 14.79 million $ 438,767
Nov 17, 6 AM $ 0.0000359
+0.43%
$ 14.78 million $ 375,980