GameStop Historical Data

GME Page 89
Download
Date Close Price change Market cap Trading volume
Oct 27, 10 AM $ 0.0000542
+1.45%
$ 22.28 million $ 1.36 million
Oct 27, 9 AM $ 0.0000535
-1.24%
$ 22.01 million $ 1.34 million
Oct 27, 8 AM $ 0.000054
-1.86%
$ 22.23 million $ 1.35 million
Oct 27, 7 AM $ 0.0000551
-0.32%
$ 22.65 million $ 1.29 million
Oct 27, 6 AM $ 0.0000552
+1.47%
$ 22.72 million $ 1.29 million
Oct 27, 5 AM $ 0.0000544
+0.51%
$ 22.39 million $ 1.27 million
Oct 27, 4 AM $ 0.0000539
+2.98%
$ 22.19 million $ 1.23 million
Oct 27, 3 AM $ 0.0000523
+3.69%
$ 21.52 million $ 1.19 million
Oct 27, 2 AM $ 0.0000505
+0.14%
$ 20.76 million $ 1.11 million
Oct 27, 1 AM $ 0.0000504
+0.27%
$ 20.73 million $ 1.1 million
Oct 27, 12 AM $ 0.00005
+0.71%
$ 20.59 million $ 1.17 million
Oct 26, 11 PM $ 0.0000499
-0.13%
$ 20.52 million $ 1.17 million
Oct 26, 10 PM $ 0.0000499
+2.25%
$ 20.54 million $ 1.1 million
Oct 26, 9 PM $ 0.0000479
-1.27%
$ 19.69 million $ 1.08 million
Oct 26, 8 PM $ 0.0000485
-0.17%
$ 19.94 million $ 1.08 million
Oct 26, 7 PM $ 0.0000485
-0.34%
$ 19.94 million $ 1.08 million
Oct 26, 6 PM $ 0.0000485
-0.38%
$ 19.94 million $ 1.15 million
Oct 26, 5 PM $ 0.0000487
+0.64%
$ 20.01 million $ 1.14 million
Oct 26, 4 PM $ 0.0000484
-0.62%
$ 19.89 million $ 1.07 million
Oct 26, 3 PM $ 0.0000487
-0.16%
$ 20.01 million $ 1.08 million
Oct 26, 2 PM $ 0.0000487
-0.19%
$ 20.04 million $ 1.08 million
Oct 26, 1 PM $ 0.0000491
+0.95%
$ 20.19 million $ 1.16 million
Oct 26, 12 PM $ 0.0000486
+1.68%
$ 20 million $ 1.14 million
Oct 26, 11 AM $ 0.0000478
+0.51%
$ 19.67 million $ 1.1 million
Oct 26, 10 AM $ 0.0000476
-0.18%
$ 19.57 million $ 1.03 million
Oct 26, 9 AM $ 0.0000474
+0.00%
$ 19.48 million $ 1.02 million
Oct 26, 8 AM $ 0.0000475
-0.01%
$ 19.52 million $ 1.11 million
Oct 26, 7 AM $ 0.0000473
-0.03%
$ 19.46 million $ 1.11 million
Oct 26, 6 AM $ 0.0000473
-0.30%
$ 19.46 million $ 1.03 million
Oct 26, 5 AM $ 0.0000474
+0.20%
$ 19.5 million $ 1.03 million
Oct 26, 4 AM $ 0.0000473
-0.18%
$ 19.46 million $ 1.03 million
Oct 26, 3 AM $ 0.0000474
-0.55%
$ 19.49 million $ 1.03 million
Oct 26, 2 AM $ 0.0000476
+0.01%
$ 19.6 million $ 1.04 million
Oct 26, 1 AM $ 0.0000476
-0.11%
$ 19.6 million $ 1.04 million
Oct 26, 12 AM $ 0.0000477
+0.06%
$ 19.62 million $ 1.11 million
Oct 25, 11 PM $ 0.0000477
+0.00%
$ 19.61 million $ 1.04 million
Oct 25, 10 PM $ 0.0000475
+0.64%
$ 19.56 million $ 1.03 million
Oct 25, 9 PM $ 0.0000472
-0.41%
$ 19.43 million $ 1.03 million
Oct 25, 8 PM $ 0.0000474
-0.24%
$ 19.51 million $ 1.08 million
Oct 25, 7 PM $ 0.0000476
-0.10%
$ 19.56 million $ 1.08 million
Oct 25, 6 PM $ 0.0000471
+0.38%
$ 19.39 million $ 1.15 million
Oct 25, 5 PM $ 0.000047
+0.03%
$ 19.31 million $ 1.06 million
Oct 25, 4 PM $ 0.0000469
-0.41%
$ 19.31 million $ 1.06 million
Oct 25, 3 PM $ 0.0000471
+0.00%
$ 19.39 million $ 1.06 million
Oct 25, 2 PM $ 0.0000471
+0.15%
$ 19.39 million $ 1.06 million
Oct 25, 1 PM $ 0.0000471
-0.29%
$ 19.37 million $ 1.06 million
Oct 25, 12 PM $ 0.0000472
+0.16%
$ 19.42 million $ 1.06 million
Oct 25, 11 AM $ 0.0000471
-0.02%
$ 19.39 million $ 1.06 million
Oct 25, 10 AM $ 0.0000472
+0.09%
$ 19.39 million $ 1.06 million
Oct 25, 9 AM $ 0.0000471
-0.20%
$ 19.38 million $ 1.06 million