GameStop Historical Data

GME Page 81
Download
Date Close Price change Market cap Trading volume
Nov 11, 4 AM $ 0.0000486
+0.00%
$ 20.01 million $ 2.57 million
Nov 11, 3 AM $ 0.0000486
+1.13%
$ 20.01 million $ 2.58 million
Nov 11, 2 AM $ 0.0000481
-1.74%
$ 19.78 million $ 2.58 million
Nov 11, 1 AM $ 0.0000489
+0.44%
$ 20.11 million $ 2.7 million
Nov 11, 12 AM $ 0.0000487
+0.12%
$ 20.04 million $ 2.65 million
Nov 10, 11 PM $ 0.0000487
+0.36%
$ 20.02 million $ 2.55 million
Nov 10, 10 PM $ 0.0000485
+0.03%
$ 19.92 million $ 2.65 million
Nov 10, 9 PM $ 0.0000485
-0.92%
$ 19.94 million $ 2.65 million
Nov 10, 8 PM $ 0.0000489
+0.38%
$ 20.1 million $ 2.67 million
Nov 10, 7 PM $ 0.0000487
-0.21%
$ 20.05 million $ 2.66 million
Nov 10, 6 PM $ 0.0000489
-0.32%
$ 20.09 million $ 2.61 million
Nov 10, 5 PM $ 0.0000491
+0.68%
$ 20.19 million $ 2.7 million
Nov 10, 4 PM $ 0.0000487
+0.22%
$ 20.02 million $ 2.66 million
Nov 10, 3 PM $ 0.0000486
-0.77%
$ 19.96 million $ 2.68 million
Nov 10, 2 PM $ 0.0000489
-1.88%
$ 20.13 million $ 2.7 million
Nov 10, 1 PM $ 0.0000499
+0.76%
$ 20.52 million $ 2.66 million
Nov 10, 12 PM $ 0.0000495
-0.70%
$ 20.36 million $ 2.72 million
Nov 10, 11 AM $ 0.0000499
+0.20%
$ 20.51 million $ 2.74 million
Nov 10, 10 AM $ 0.0000498
+1.49%
$ 20.46 million $ 2.73 million
Nov 10, 9 AM $ 0.000049
-0.05%
$ 20.16 million $ 2.63 million
Nov 10, 8 AM $ 0.0000491
-0.69%
$ 20.17 million $ 2.63 million
Nov 10, 7 AM $ 0.0000494
+0.18%
$ 20.31 million $ 2.65 million
Nov 10, 6 AM $ 0.0000493
-0.14%
$ 20.28 million $ 2.65 million
Nov 10, 5 AM $ 0.0000494
-1.16%
$ 20.31 million $ 2.71 million
Nov 10, 4 AM $ 0.00005
-0.19%
$ 20.55 million $ 2.66 million
Nov 10, 3 AM $ 0.00005
+0.56%
$ 20.58 million $ 2.66 million
Nov 10, 2 AM $ 0.0000498
-1.32%
$ 20.47 million $ 2.72 million
Nov 10, 1 AM $ 0.0000505
+0.67%
$ 20.78 million $ 2.69 million
Nov 10, 12 AM $ 0.0000501
+0.52%
$ 20.63 million $ 2.72 million
Nov 9, 11 PM $ 0.0000499
-0.43%
$ 20.52 million $ 2.73 million
Nov 9, 10 PM $ 0.0000502
+0.11%
$ 20.63 million $ 2.66 million
Nov 9, 9 PM $ 0.0000501
+0.12%
$ 20.61 million $ 2.66 million
Nov 9, 8 PM $ 0.0000501
+0.51%
$ 20.59 million $ 2.66 million
Nov 9, 7 PM $ 0.0000497
+1.18%
$ 20.46 million $ 2.68 million
Nov 9, 6 PM $ 0.0000492
-0.33%
$ 20.24 million $ 2.62 million
Nov 9, 5 PM $ 0.0000494
-0.65%
$ 20.31 million $ 2.64 million
Nov 9, 4 PM $ 0.0000495
-0.60%
$ 20.35 million $ 2.62 million
Nov 9, 3 PM $ 0.0000498
+0.25%
$ 20.5 million $ 2.7 million
Nov 9, 2 PM $ 0.0000497
+2.67%
$ 20.42 million $ 2.69 million
Nov 9, 1 PM $ 0.0000484
+0.33%
$ 19.89 million $ 2.56 million
Nov 9, 12 PM $ 0.0000482
+0.76%
$ 19.83 million $ 2.54 million
Nov 9, 11 AM $ 0.0000478
+0.66%
$ 19.68 million $ 2.54 million
Nov 9, 10 AM $ 0.0000475
-1.31%
$ 19.55 million $ 2.53 million
Nov 9, 9 AM $ 0.0000482
+0.01%
$ 19.81 million $ 2.55 million
Nov 9, 8 AM $ 0.0000481
-0.46%
$ 19.8 million $ 2.55 million
Nov 9, 7 AM $ 0.0000484
-1.27%
$ 19.89 million $ 2.56 million
Nov 9, 6 AM $ 0.0000483
+1.24%
$ 19.88 million $ 2.55 million
Nov 9, 5 AM $ 0.0000477
-1.01%
$ 19.63 million $ 2.62 million
Nov 9, 4 AM $ 0.0000482
+0.02%
$ 19.83 million $ 2.56 million
Nov 9, 3 AM $ 0.0000482
-2.24%
$ 19.83 million $ 2.56 million