GameStop Historical Data

GME Page 78
Download
Date Close Price change Market cap Trading volume
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
Nov 17, 5 AM $ 0.0000358
-0.16%
$ 14.71 million $ 375,499
Nov 17, 4 AM $ 0.0000358
+0.71%
$ 14.74 million $ 373,929
Nov 17, 3 AM $ 0.0000356
-1.01%
$ 14.64 million $ 373,480
Nov 17, 2 AM $ 0.0000359
+1.97%
$ 14.79 million $ 369,514
Nov 17, 1 AM $ 0.0000353
-1.92%
$ 14.5 million $ 347,652
Nov 17, 12 AM $ 0.0000359
+4.96%
$ 14.76 million $ 379,357
Nov 16, 11 PM $ 0.0000343
+0.95%
$ 14.09 million $ 291,238
Nov 16, 10 PM $ 0.0000339
+0.93%
$ 13.96 million $ 289,903
Nov 16, 9 PM $ 0.0000336
-2.89%
$ 13.83 million $ 285,308
Nov 16, 8 PM $ 0.0000346
+0.54%
$ 14.25 million $ 284,444
Nov 16, 7 PM $ 0.0000344
+1.56%
$ 14.17 million $ 281,717
Nov 16, 6 PM $ 0.0000339
-0.59%
$ 13.95 million $ 266,737
Nov 16, 5 PM $ 0.0000341
-9.14%
$ 14.02 million $ 306,847
Nov 16, 4 PM $ 0.0000375
-3.92%
$ 15.43 million $ 253,350
Nov 16, 3 PM $ 0.0000392
+4.83%
$ 16.13 million $ 251,579
Nov 16, 2 PM $ 0.0000374
-3.35%
$ 15.37 million $ 244,658
Nov 16, 1 PM $ 0.0000387
+2.97%
$ 15.91 million $ 188,474
Nov 16, 12 PM $ 0.0000377
-4.42%
$ 15.49 million $ 255,171
Nov 16, 11 AM $ 0.0000394
-1.33%
$ 16.21 million $ 198,578
Nov 16, 10 AM $ 0.00004
-1.86%
$ 16.46 million $ 257,806
Nov 16, 9 AM $ 0.0000406
+6.76%
$ 16.72 million $ 253,381
Nov 16, 8 AM $ 0.0000381
-1.53%
$ 15.67 million $ 253,450
Nov 16, 7 AM $ 0.0000387
+0.24%
$ 15.91 million $ 253,991
Nov 16, 6 AM $ 0.0000386
-0.22%
$ 15.87 million $ 255,818
Nov 16, 5 AM $ 0.0000387
-2.11%
$ 15.91 million $ 252,808
Nov 16, 4 AM $ 0.0000395
-0.20%
$ 16.25 million $ 253,623
Nov 16, 3 AM $ 0.0000396
+0.24%
$ 16.29 million $ 254,149
Nov 16, 2 AM $ 0.0000395
+1.10%
$ 16.25 million $ 252,635
Nov 16, 1 AM $ 0.0000391
+2.31%
$ 16.07 million $ 249,467
Nov 16, 12 AM $ 0.0000382
-1.76%
$ 15.71 million $ 245,627
Nov 15, 11 PM $ 0.0000389
-1.84%
$ 15.99 million $ 191,490
Nov 15, 10 PM $ 0.0000396
+2.94%
$ 16.29 million $ 247,261
Nov 15, 9 PM $ 0.0000386
-2.04%
$ 15.86 million $ 238,703
Nov 15, 8 PM $ 0.0000394
-2.91%
$ 16.2 million $ 239,526
Nov 15, 7 PM $ 0.0000406
-0.13%
$ 16.69 million $ 244,527
Nov 15, 6 PM $ 0.0000406
-0.74%
$ 16.71 million $ 245,509
Nov 15, 5 PM $ 0.0000409
+1.65%
$ 16.83 million $ 177,092
Nov 15, 4 PM $ 0.0000403
-0.47%
$ 16.56 million $ 226,828
Nov 15, 3 PM $ 0.0000411
-1.42%
$ 16.9 million $ 165,972
Nov 15, 2 PM $ 0.0000417
-0.11%
$ 17.14 million $ 221,122
Nov 15, 1 PM $ 0.0000417
+0.50%
$ 17.17 million $ 219,981
Nov 15, 12 PM $ 0.0000415
+0.64%
$ 17.08 million $ 218,304
Nov 15, 11 AM $ 0.0000413
+1.31%
$ 16.98 million $ 219,074
Nov 15, 10 AM $ 0.0000408
-0.16%
$ 16.76 million $ 217,468
Nov 15, 9 AM $ 0.0000408
-1.11%
$ 16.79 million $ 161,932
Nov 15, 8 AM $ 0.0000413
-0.51%
$ 16.97 million $ 220,317
Nov 15, 7 AM $ 0.0000415
+2.62%
$ 17.06 million $ 216,584
Nov 15, 6 AM $ 0.0000404
-0.87%
$ 16.63 million $ 216,924