GameStop Historical Data

GME Page 88
Download
Date Close Price change Market cap Trading volume
Oct 29, 7 AM $ 0.0000522
-0.19%
$ 21.48 million $ 1.46 million
Oct 29, 6 AM $ 0.0000523
+0.31%
$ 21.52 million $ 1.45 million
Oct 29, 6 AM $ 0.0000523
+0.31%
$ 21.52 million $ 1.45 million
Oct 29, 5 AM $ 0.0000522
+0.03%
$ 21.45 million $ 1.45 million
Oct 29, 5 AM $ 0.0000522
+0.03%
$ 21.45 million $ 1.45 million
Oct 29, 4 AM $ 0.0000521
+0.39%
$ 21.45 million $ 1.45 million
Oct 29, 4 AM $ 0.0000521
+0.39%
$ 21.45 million $ 1.45 million
Oct 29, 3 AM $ 0.0000519
-0.09%
$ 21.36 million $ 1.45 million
Oct 29, 3 AM $ 0.0000519
-0.09%
$ 21.36 million $ 1.45 million
Oct 29, 2 AM $ 0.000052
+0.11%
$ 21.38 million $ 1.45 million
Oct 29, 1 AM $ 0.0000519
-0.08%
$ 21.36 million $ 1.51 million
Oct 29, 12 AM $ 0.000052
+0.23%
$ 21.38 million $ 1.51 million
Oct 28, 11 PM $ 0.0000517
-0.25%
$ 21.27 million $ 1.5 million
Oct 28, 10 PM $ 0.0000519
+0.32%
$ 21.33 million $ 1.44 million
Oct 28, 9 PM $ 0.0000517
+0.49%
$ 21.26 million $ 1.43 million
Oct 28, 8 PM $ 0.0000514
-2.38%
$ 21.16 million $ 1.49 million
Oct 28, 7 PM $ 0.0000527
-1.77%
$ 21.67 million $ 1.53 million
Oct 28, 6 PM $ 0.0000536
+0.01%
$ 22.06 million $ 1.46 million
Oct 28, 5 PM $ 0.0000536
-1.32%
$ 22.06 million $ 1.52 million
Oct 28, 4 PM $ 0.0000544
+0.35%
$ 22.36 million $ 1.52 million
Oct 28, 3 PM $ 0.0000542
+0.27%
$ 22.28 million $ 1.44 million
Oct 28, 2 PM $ 0.000054
-0.10%
$ 22.22 million $ 1.53 million
Oct 28, 1 PM $ 0.0000541
+0.82%
$ 22.24 million $ 1.49 million
Oct 28, 12 PM $ 0.0000536
+0.16%
$ 22.06 million $ 1.42 million
Oct 28, 11 AM $ 0.0000537
-0.72%
$ 22.1 million $ 1.49 million
Oct 28, 10 AM $ 0.000054
-0.81%
$ 22.19 million $ 1.35 million
Oct 28, 9 AM $ 0.0000542
-0.34%
$ 22.28 million $ 1.35 million
Oct 28, 8 AM $ 0.0000542
+5.83%
$ 22.3 million $ 1.41 million
Oct 28, 7 AM $ 0.0000511
-9.57%
$ 21.03 million $ 95,750
Oct 28, 6 AM $ 0.0000542
+0.27%
$ 22.29 million $ 1.36 million
Oct 28, 5 AM $ 0.000054
-0.69%
$ 22.23 million $ 1.43 million
Oct 28, 4 AM $ 0.0000544
+0.22%
$ 22.38 million $ 1.37 million
Oct 28, 3 AM $ 0.0000543
+0.11%
$ 22.33 million $ 1.36 million
Oct 28, 2 AM $ 0.0000545
+0.41%
$ 22.4 million $ 1.45 million
Oct 28, 1 AM $ 0.0000542
+0.64%
$ 22.31 million $ 1.35 million
Oct 28, 12 AM $ 0.0000539
+0.04%
$ 22.16 million $ 1.41 million
Oct 27, 11 PM $ 0.0000539
-0.72%
$ 22.15 million $ 1.42 million
Oct 27, 10 PM $ 0.0000547
-0.08%
$ 22.51 million $ 1.42 million
Oct 27, 9 PM $ 0.0000547
-1.49%
$ 22.5 million $ 1.42 million
Oct 27, 8 PM $ 0.0000554
-1.54%
$ 22.78 million $ 1.44 million
Oct 27, 7 PM $ 0.0000564
+3.01%
$ 23.2 million $ 1.33 million
Oct 27, 6 PM $ 0.0000548
-0.51%
$ 22.52 million $ 1.38 million
Oct 27, 5 PM $ 0.000055
-0.35%
$ 22.63 million $ 1.3 million
Oct 27, 4 PM $ 0.0000549
+1.51%
$ 22.57 million $ 1.36 million
Oct 27, 3 PM $ 0.0000538
+0.07%
$ 22.15 million $ 1.26 million
Oct 27, 2 PM $ 0.000054
-0.64%
$ 22.2 million $ 1.33 million
Oct 27, 1 PM $ 0.0000543
+0.89%
$ 22.34 million $ 1.33 million
Oct 27, 12 PM $ 0.0000538
-0.45%
$ 22.11 million $ 1.28 million
Oct 27, 11 AM $ 0.000054
-0.36%
$ 22.21 million $ 1.35 million
Oct 27, 10 AM $ 0.0000542
+1.45%
$ 22.28 million $ 1.36 million