GameStop Historical Data

GME Page 80
Download
Date Close Price change Market cap Trading volume
Nov 13, 5 AM $ 0.0000467
+0.12%
$ 19.22 million $ 159,209
Nov 13, 4 AM $ 0.0000467
+0.09%
$ 19.15 million $ 158,572
Nov 13, 3 AM $ 0.0000466
+1.69%
$ 19.18 million $ 126,619
Nov 13, 2 AM $ 0.0000459
-0.85%
$ 18.86 million $ 122,108
Nov 13, 1 AM $ 0.0000463
-4.32%
$ 19.03 million $ 120,968
Nov 13, 12 AM $ 0.0000461
+5.22%
$ 18.98 million $ 119,246
Nov 12, 11 PM $ 0.0000438
+0.27%
$ 18.03 million $ 118,304
Nov 12, 10 PM $ 0.0000437
-1.26%
$ 17.99 million $ 116,408
Nov 12, 9 PM $ 0.000047
+0.87%
$ 19.31 million $ 114,277
Nov 12, 8 PM $ 0.0000466
-0.56%
$ 19.14 million $ 121,022
Nov 12, 7 PM $ 0.0000466
-0.05%
$ 19.19 million $ 120,127
Nov 12, 6 PM $ 0.0000468
+2.62%
$ 19.24 million $ 121,221
Nov 12, 5 PM $ 0.0000444
+0.61%
$ 18.27 million $ 122,558
Nov 12, 4 PM $ 0.0000442
-0.87%
$ 18.16 million $ 121,572
Nov 12, 3 PM $ 0.0000446
-2.37%
$ 18.4 million $ 122,537
Nov 12, 2 PM $ 0.0000456
-3.83%
$ 18.77 million $ 121,890
Nov 12, 1 PM $ 0.0000475
-2.80%
$ 19.53 million $ 64,898
Nov 12, 12 PM $ 0.0000488
+0.02%
$ 20.09 million $ 117,873
Nov 12, 11 AM $ 0.0000488
+0.44%
$ 20.07 million $ 117,116
Nov 12, 10 AM $ 0.0000486
+4.89%
$ 19.98 million $ 115,685
Nov 12, 9 AM $ 0.0000463
+3.30%
$ 19.05 million $ 56,972
Nov 12, 8 AM $ 0.0000448
-2.00%
$ 18.45 million $ 116,309
Nov 12, 7 AM $ 0.0000458
-0.13%
$ 18.82 million $ 2.52 million
Nov 12, 6 AM $ 0.0000458
-0.64%
$ 18.85 million $ 2.46 million
Nov 12, 5 AM $ 0.0000462
+0.58%
$ 18.99 million $ 2.51 million
Nov 12, 4 AM $ 0.0000459
-0.09%
$ 18.86 million $ 2.44 million
Nov 12, 3 AM $ 0.000046
+0.58%
$ 18.9 million $ 2.45 million
Nov 12, 2 AM $ 0.0000457
-1.06%
$ 18.79 million $ 2.44 million
Nov 12, 1 AM $ 0.0000462
+0.78%
$ 18.99 million $ 2.45 million
Nov 12, 12 AM $ 0.0000458
+0.00%
$ 18.85 million $ 2.45 million
Nov 11, 11 PM $ 0.0000458
+0.34%
$ 18.85 million $ 2.45 million
Nov 11, 10 PM $ 0.0000457
-0.36%
$ 18.78 million $ 2.44 million
Nov 11, 9 PM $ 0.0000461
+0.21%
$ 18.97 million $ 2.45 million
Nov 11, 8 PM $ 0.000046
-0.81%
$ 18.93 million $ 2.45 million
Nov 11, 7 PM $ 0.0000464
-0.33%
$ 19.08 million $ 2.47 million
Nov 11, 6 PM $ 0.0000466
+0.06%
$ 19.18 million $ 2.54 million
Nov 11, 5 PM $ 0.0000466
-0.18%
$ 19.16 million $ 2.55 million
Nov 11, 4 PM $ 0.0000467
+0.18%
$ 19.2 million $ 2.48 million
Nov 11, 3 PM $ 0.0000467
-0.68%
$ 19.19 million $ 2.56 million
Nov 11, 2 PM $ 0.000047
-0.87%
$ 19.35 million $ 2.52 million
Nov 11, 1 PM $ 0.0000475
-0.49%
$ 19.52 million $ 2.53 million
Nov 11, 12 PM $ 0.0000477
-0.72%
$ 19.61 million $ 2.55 million
Nov 11, 11 AM $ 0.000048
+0.62%
$ 19.75 million $ 2.55 million
Nov 11, 10 AM $ 0.0000477
-0.09%
$ 19.63 million $ 2.47 million
Nov 11, 9 AM $ 0.0000478
+0.00%
$ 19.65 million $ 2.54 million
Nov 11, 8 AM $ 0.0000478
-0.07%
$ 19.65 million $ 2.55 million
Nov 11, 7 AM $ 0.0000478
+0.11%
$ 19.67 million $ 2.61 million
Nov 11, 6 AM $ 0.0000478
+0.00%
$ 19.64 million $ 2.55 million
Nov 11, 5 AM $ 0.0000478
-1.81%
$ 19.67 million $ 2.64 million
Nov 11, 4 AM $ 0.0000486
+0.00%
$ 20.01 million $ 2.57 million