GameStop Historical Data

GME Page 82
Download
Date Close Price change Market cap Trading volume
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
Nov 9, 2 AM $ 0.0000487
+0.36%
$ 20.03 million $ 2.64 million
Nov 9, 1 AM $ 0.0000485
-0.01%
$ 19.95 million $ 2.59 million
Nov 9, 12 AM $ 0.0000485
-0.23%
$ 19.96 million $ 2.59 million
Nov 8, 11 PM $ 0.0000486
-0.99%
$ 20 million $ 2.6 million
Nov 8, 10 PM $ 0.0000491
+0.12%
$ 20.2 million $ 2.62 million
Nov 8, 9 PM $ 0.0000491
+0.06%
$ 20.18 million $ 2.61 million
Nov 8, 8 PM $ 0.000049
+0.68%
$ 20.17 million $ 2.59 million
Nov 8, 7 PM $ 0.0000487
-0.36%
$ 20.03 million $ 2.58 million
Nov 8, 6 PM $ 0.0000489
-0.34%
$ 20.11 million $ 2.67 million
Nov 8, 5 PM $ 0.000049
+1.36%
$ 20.17 million $ 2.6 million
Nov 8, 4 PM $ 0.0000484
-0.68%
$ 19.9 million $ 2.64 million
Nov 8, 3 PM $ 0.0000487
-1.90%
$ 20.05 million $ 2.59 million
Nov 8, 2 PM $ 0.0000497
-0.07%
$ 20.44 million $ 2.68 million
Nov 8, 1 PM $ 0.0000497
+0.04%
$ 20.45 million $ 2.69 million
Nov 8, 12 PM $ 0.0000497
-0.18%
$ 20.45 million $ 2.62 million
Nov 8, 11 AM $ 0.0000498
-0.89%
$ 20.48 million $ 2.69 million
Nov 8, 10 AM $ 0.0000502
-0.14%
$ 20.67 million $ 2.64 million
Nov 8, 9 AM $ 0.0000503
+1.71%
$ 20.7 million $ 2.65 million
Nov 8, 8 AM $ 0.0000495
+0.41%
$ 20.35 million $ 2.58 million
Nov 8, 7 AM $ 0.0000493
-0.01%
$ 20.26 million $ 2.57 million
Nov 8, 6 AM $ 0.0000493
-1.08%
$ 20.27 million $ 2.57 million
Nov 8, 5 AM $ 0.0000498
-0.15%
$ 20.49 million $ 2.63 million
Nov 8, 4 AM $ 0.0000499
+0.05%
$ 20.52 million $ 2.65 million
Nov 8, 3 AM $ 0.0000499
+0.13%
$ 20.51 million $ 2.65 million
Nov 8, 2 AM $ 0.0000499
+0.82%
$ 20.51 million $ 2.64 million
Nov 8, 1 AM $ 0.0000495
+0.69%
$ 20.34 million $ 2.56 million
Nov 8, 12 AM $ 0.000049
-2.56%
$ 20.17 million $ 2.61 million
Nov 7, 11 PM $ 0.0000503
-0.30%
$ 20.7 million $ 2.6 million
Nov 7, 10 PM $ 0.0000505
-0.53%
$ 20.77 million $ 2.61 million
Nov 7, 9 PM $ 0.0000508
+0.38%
$ 20.88 million $ 2.6 million
Nov 7, 8 PM $ 0.0000506
+1.05%
$ 20.82 million $ 2.66 million
Nov 7, 7 PM $ 0.0000502
+1.94%
$ 20.63 million $ 2.58 million
Nov 7, 6 PM $ 0.0000491
+1.21%
$ 20.21 million $ 2.57 million
Nov 7, 5 PM $ 0.0000485
+2.46%
$ 19.96 million $ 2.49 million
Nov 7, 4 PM $ 0.0000474
+0.61%
$ 19.48 million $ 2.46 million
Nov 7, 3 PM $ 0.0000471
+1.27%
$ 19.37 million $ 2.43 million
Nov 7, 2 PM $ 0.0000465
+1.40%
$ 19.12 million $ 2.39 million
Nov 7, 1 PM $ 0.0000459
+1.26%
$ 18.86 million $ 2.38 million
Nov 7, 12 PM $ 0.0000453
-0.51%
$ 18.62 million $ 2.32 million
Nov 7, 11 AM $ 0.0000455
-4.10%
$ 18.72 million $ 2.32 million
Nov 7, 10 AM $ 0.0000475
+1.77%
$ 19.52 million $ 2.43 million
Nov 7, 9 AM $ 0.0000466
-0.48%
$ 19.18 million $ 2.43 million
Nov 7, 8 AM $ 0.0000469
-0.54%
$ 19.31 million $ 2.38 million
Nov 7, 7 AM $ 0.0000472
-0.12%
$ 19.41 million $ 2.38 million
Nov 7, 6 AM $ 0.0000472
+0.25%
$ 19.43 million $ 2.38 million
Nov 7, 5 AM $ 0.0000471
-1.02%
$ 19.38 million $ 2.39 million
Nov 7, 4 AM $ 0.0000476
-0.35%
$ 19.58 million $ 2.4 million
Nov 7, 3 AM $ 0.0000478
+0.84%
$ 19.65 million $ 2.46 million