GameStop Historical Data

GME Page 84
Download
Date Close Price change Market cap Trading volume
Nov 5, 6 AM $ 0.0000488
+0.10%
$ 20.07 million $ 2.4 million
Nov 5, 5 AM $ 0.0000487
-0.14%
$ 20.05 million $ 2.45 million
Nov 5, 4 AM $ 0.0000488
-2.26%
$ 20.08 million $ 2.41 million
Nov 5, 3 AM $ 0.0000499
+1.64%
$ 20.54 million $ 2.45 million
Nov 5, 2 AM $ 0.000049
+16.51%
$ 20.15 million $ 2.33 million
Nov 5, 1 AM $ 0.000042
-1.78%
$ 17.29 million $ 1.96 million
Nov 5, 12 AM $ 0.0000428
+0.51%
$ 17.6 million $ 1.99 million
Nov 4, 11 PM $ 0.0000426
+2.67%
$ 17.51 million $ 1.95 million
Nov 4, 10 PM $ 0.0000415
+4.24%
$ 17.06 million $ 1.86 million
Nov 4, 9 PM $ 0.0000398
-2.75%
$ 16.36 million $ 1.82 million
Nov 4, 8 PM $ 0.0000409
-2.94%
$ 16.83 million $ 1.88 million
Nov 4, 7 PM $ 0.0000422
-0.69%
$ 17.34 million $ 1.89 million
Nov 4, 6 PM $ 0.0000424
-1.08%
$ 17.46 million $ 1.9 million
Nov 4, 5 PM $ 0.0000429
-3.21%
$ 17.65 million $ 1.91 million
Nov 4, 4 PM $ 0.0000444
-3.03%
$ 18.27 million $ 1.91 million
Nov 4, 3 PM $ 0.0000458
+2.82%
$ 18.84 million $ 2.03 million
Nov 4, 2 PM $ 0.0000445
-0.98%
$ 18.32 million $ 1.9 million
Nov 4, 1 PM $ 0.000045
+0.71%
$ 18.5 million $ 1.95 million
Nov 4, 12 PM $ 0.0000447
-1.73%
$ 18.37 million $ 1.89 million
Nov 4, 11 AM $ 0.0000455
+1.09%
$ 18.7 million $ 1.97 million
Nov 4, 10 AM $ 0.000045
-0.77%
$ 18.49 million $ 1.95 million
Nov 4, 9 AM $ 0.0000453
-0.34%
$ 18.64 million $ 1.89 million
Nov 4, 8 AM $ 0.0000455
-0.70%
$ 18.7 million $ 1.96 million
Nov 4, 7 AM $ 0.0000457
-2.38%
$ 18.8 million $ 1.96 million
Nov 4, 6 AM $ 0.0000468
-3.67%
$ 19.26 million $ 1.99 million
Nov 4, 5 AM $ 0.0000486
-0.39%
$ 19.99 million $ 2.05 million
Nov 4, 4 AM $ 0.0000489
-0.45%
$ 20.11 million $ 1.99 million
Nov 4, 3 AM $ 0.0000491
+1.81%
$ 20.2 million $ 1.99 million
Nov 4, 2 AM $ 0.0000482
+3.31%
$ 19.84 million $ 2 million
Nov 4, 1 AM $ 0.0000467
+0.27%
$ 19.21 million $ 1.91 million
Nov 4, 12 AM $ 0.0000466
-0.41%
$ 19.16 million $ 1.84 million
Nov 3, 11 PM $ 0.0000468
+11.26%
$ 19.23 million $ 1.78 million
Nov 3, 10 PM $ 0.000042
-0.41%
$ 17.29 million $ 1.6 million
Nov 3, 9 PM $ 0.0000422
-0.65%
$ 17.36 million $ 1.6 million
Nov 3, 8 PM $ 0.0000425
-1.35%
$ 17.47 million $ 1.7 million
Nov 3, 7 PM $ 0.0000431
+0.03%
$ 17.71 million $ 1.68 million
Nov 3, 6 PM $ 0.0000431
-0.62%
$ 17.71 million $ 1.69 million
Nov 3, 5 PM $ 0.0000433
+2.64%
$ 17.82 million $ 1.69 million
Nov 3, 4 PM $ 0.0000422
+1.84%
$ 17.36 million $ 1.64 million
Nov 3, 3 PM $ 0.0000414
-7.79%
$ 17.05 million $ 1.59 million
Nov 3, 2 PM $ 0.0000449
+0.15%
$ 18.49 million $ 1.63 million
Nov 3, 1 PM $ 0.0000449
-3.31%
$ 18.46 million $ 1.62 million
Nov 3, 12 PM $ 0.0000464
+2.72%
$ 19.09 million $ 1.66 million
Nov 3, 11 AM $ 0.0000452
-2.43%
$ 18.58 million $ 1.71 million
Nov 3, 10 AM $ 0.0000463
+0.07%
$ 19.05 million $ 1.65 million
Nov 3, 9 AM $ 0.0000463
+5.14%
$ 19.03 million $ 1.7 million
Nov 3, 8 AM $ 0.000044
-0.16%
$ 18.1 million $ 1.52 million
Nov 3, 7 AM $ 0.0000441
-0.24%
$ 18.13 million $ 1.58 million
Nov 3, 6 AM $ 0.0000442
-0.64%
$ 18.18 million $ 1.58 million
Nov 3, 5 AM $ 0.0000445
-1.00%
$ 18.3 million $ 1.56 million