GameStop Historical Data

GME Page 79
Download
Date Close Price change Market cap Trading volume
Nov 15, 6 AM $ 0.0000404
-0.87%
$ 16.63 million $ 216,924
Nov 15, 5 AM $ 0.0000409
+2.04%
$ 16.81 million $ 164,909
Nov 15, 4 AM $ 0.00004
-5.28%
$ 16.46 million $ 118,180
Nov 15, 3 AM $ 0.0000422
+0.04%
$ 17.37 million $ 206,298
Nov 15, 2 AM $ 0.0000422
+7.29%
$ 17.37 million $ 206,846
Nov 15, 1 AM $ 0.0000394
-0.35%
$ 16.2 million $ 206,959
Nov 15, 12 AM $ 0.0000395
-4.38%
$ 16.24 million $ 207,066
Nov 14, 11 PM $ 0.0000413
-0.60%
$ 17 million $ 207,317
Nov 14, 10 PM $ 0.0000416
+2.82%
$ 17.09 million $ 207,500
Nov 14, 9 PM $ 0.0000404
-1.53%
$ 16.62 million $ 203,811
Nov 14, 8 PM $ 0.000041
-2.49%
$ 16.87 million $ 154,417
Nov 14, 7 PM $ 0.0000421
+0.48%
$ 17.3 million $ 204,413
Nov 14, 6 PM $ 0.0000419
-2.58%
$ 17.21 million $ 198,888
Nov 14, 5 PM $ 0.0000429
-1.11%
$ 17.65 million $ 196,847
Nov 14, 4 PM $ 0.0000432
+1.79%
$ 17.78 million $ 195,430
Nov 14, 3 PM $ 0.0000425
+0.52%
$ 17.5 million $ 194,815
Nov 14, 2 PM $ 0.0000424
+2.87%
$ 17.45 million $ 194,370
Nov 14, 1 PM $ 0.0000412
-0.67%
$ 16.96 million $ 190,910
Nov 14, 12 PM $ 0.0000415
+2.70%
$ 17.07 million $ 181,110
Nov 14, 11 AM $ 0.0000404
-0.65%
$ 16.61 million $ 181,859
Nov 14, 10 AM $ 0.0000407
-0.98%
$ 16.77 million $ 180,244
Nov 14, 9 AM $ 0.0000411
-3.72%
$ 16.89 million $ 124,009
Nov 14, 8 AM $ 0.0000427
+0.19%
$ 17.54 million $ 183,172
Nov 14, 7 AM $ 0.0000426
+0.03%
$ 17.51 million $ 182,205
Nov 14, 6 AM $ 0.0000425
+0.55%
$ 17.48 million $ 180,835
Nov 14, 5 AM $ 0.0000423
+5.53%
$ 17.38 million $ 178,891
Nov 14, 4 AM $ 0.00004
-2.07%
$ 16.46 million $ 165,063
Nov 14, 3 AM $ 0.0000409
-0.16%
$ 16.81 million $ 166,503
Nov 14, 2 AM $ 0.000041
+0.92%
$ 16.85 million $ 167,021
Nov 14, 1 AM $ 0.0000406
-0.15%
$ 16.65 million $ 164,635
Nov 14, 12 AM $ 0.0000407
-4.03%
$ 16.72 million $ 163,683
Nov 13, 11 PM $ 0.0000424
+1.15%
$ 17.43 million $ 108,114
Nov 13, 10 PM $ 0.0000427
+3.61%
$ 17.58 million $ 165,899
Nov 13, 9 PM $ 0.0000413
-2.00%
$ 16.97 million $ 110,299
Nov 13, 8 PM $ 0.0000412
+1.00%
$ 16.97 million $ 109,807
Nov 13, 7 PM $ 0.0000409
-0.47%
$ 16.83 million $ 165,505
Nov 13, 6 PM $ 0.000041
-2.11%
$ 16.85 million $ 164,529
Nov 13, 5 PM $ 0.000042
-3.77%
$ 17.26 million $ 164,060
Nov 13, 4 PM $ 0.0000436
-2.73%
$ 17.94 million $ 112,065
Nov 13, 3 PM $ 0.0000448
-1.95%
$ 18.43 million $ 170,818
Nov 13, 2 PM $ 0.0000458
-0.88%
$ 18.84 million $ 171,260
Nov 13, 1 PM $ 0.0000462
-1.42%
$ 19 million $ 158,890
Nov 13, 12 PM $ 0.0000469
-0.17%
$ 19.28 million $ 157,304
Nov 13, 11 AM $ 0.0000469
+0.44%
$ 19.31 million $ 157,361
Nov 13, 10 AM $ 0.0000467
+4.86%
$ 19.22 million $ 161,345
Nov 13, 9 AM $ 0.0000446
-0.91%
$ 18.35 million $ 159,973
Nov 13, 8 AM $ 0.000045
-4.56%
$ 18.51 million $ 159,572
Nov 13, 7 AM $ 0.0000472
+0.31%
$ 19.39 million $ 162,792
Nov 13, 6 AM $ 0.000047
+0.61%
$ 19.34 million $ 161,705
Nov 13, 5 AM $ 0.0000467
+0.12%
$ 19.22 million $ 159,209