GameStop Historical Data

GME Page 90
Download
Date Close Price change Market cap Trading volume
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
Oct 25, 8 AM $ 0.0000472
+0.83%
$ 19.42 million $ 1.05 million
Oct 25, 7 AM $ 0.0000468
+0.39%
$ 19.25 million $ 1.05 million
Oct 25, 6 AM $ 0.0000466
+0.41%
$ 19.18 million $ 1.04 million
Oct 25, 5 AM $ 0.0000466
-0.35%
$ 19.18 million $ 1.04 million
Oct 25, 4 AM $ 0.0000468
-0.10%
$ 19.25 million $ 1.04 million
Oct 25, 3 AM $ 0.0000468
-0.14%
$ 19.27 million $ 1.04 million
Oct 25, 2 AM $ 0.0000469
+0.69%
$ 19.3 million $ 1.03 million
Oct 25, 1 AM $ 0.0000466
+1.39%
$ 19.16 million $ 1.03 million
Oct 25, 12 AM $ 0.0000459
+0.09%
$ 18.9 million $ 1.08 million
Oct 24, 11 PM $ 0.0000459
-0.16%
$ 18.88 million $ 1.01 million
Oct 24, 10 PM $ 0.000046
+0.20%
$ 18.91 million $ 993,493
Oct 24, 9 PM $ 0.0000459
+0.03%
$ 18.87 million $ 987,268
Oct 24, 8 PM $ 0.0000459
+0.13%
$ 18.87 million $ 1 million
Oct 24, 7 PM $ 0.0000458
+0.59%
$ 18.84 million $ 1 million
Oct 24, 6 PM $ 0.0000455
+0.02%
$ 18.73 million $ 997,024
Oct 24, 5 PM $ 0.0000455
+0.57%
$ 18.73 million $ 1.06 million
Oct 24, 4 PM $ 0.0000453
-0.30%
$ 18.62 million $ 1.06 million
Oct 24, 3 PM $ 0.0000454
-0.43%
$ 18.67 million $ 1.06 million
Oct 24, 2 PM $ 0.0000456
-1.61%
$ 18.75 million $ 1.07 million
Oct 24, 1 PM $ 0.0000463
+0.32%
$ 19.06 million $ 1.08 million
Oct 24, 12 PM $ 0.0000462
-0.09%
$ 19 million $ 1.01 million
Oct 24, 11 AM $ 0.0000462
+0.42%
$ 19.02 million $ 1.06 million
Oct 24, 10 AM $ 0.000046
-2.95%
$ 18.94 million $ 983,362
Oct 24, 9 AM $ 0.0000474
+3.44%
$ 19.51 million $ 1.05 million
Oct 24, 8 AM $ 0.0000459
-0.61%
$ 18.86 million $ 978,614
Oct 24, 7 AM $ 0.0000461
+0.00%
$ 18.98 million $ 1 million
Oct 24, 6 AM $ 0.0000461
-0.54%
$ 18.98 million $ 1.01 million
Oct 24, 5 AM $ 0.0000464
+0.92%
$ 19.09 million $ 1.08 million
Oct 24, 4 AM $ 0.000046
+1.97%
$ 18.91 million $ 1.07 million
Oct 24, 3 AM $ 0.0000451
-0.85%
$ 18.54 million $ 1.06 million
Oct 24, 2 AM $ 0.0000455
+0.99%
$ 18.7 million $ 1.06 million
Oct 24, 1 AM $ 0.0000452
+0.66%
$ 18.57 million $ 1.05 million
Oct 24, 12 AM $ 0.0000449
+0.28%
$ 18.46 million $ 970,162
Oct 23, 11 PM $ 0.0000448
+0.45%
$ 18.41 million $ 969,614
Oct 23, 10 PM $ 0.0000444
-0.05%
$ 18.25 million $ 1.03 million
Oct 23, 9 PM $ 0.0000444
+0.01%
$ 18.26 million $ 958,721
Oct 23, 8 PM $ 0.0000447
-0.22%
$ 18.4 million $ 1.04 million
Oct 23, 7 PM $ 0.0000448
+0.06%
$ 18.44 million $ 1.04 million
Oct 23, 6 PM $ 0.000045
+0.40%
$ 18.51 million $ 1.04 million
Oct 23, 5 PM $ 0.0000448
-0.76%
$ 18.44 million $ 1.03 million
Oct 23, 4 PM $ 0.0000452
+3.38%
$ 18.58 million $ 1.03 million
Oct 23, 3 PM $ 0.0000437
+0.72%
$ 17.98 million $ 987,956
Oct 23, 2 PM $ 0.0000434
-2.23%
$ 17.85 million $ 917,550
Oct 23, 1 PM $ 0.0000444
-0.45%
$ 18.25 million $ 938,434
Oct 23, 12 PM $ 0.0000446
-0.25%
$ 18.33 million $ 936,979
Oct 23, 11 AM $ 0.0000447
-0.01%
$ 18.38 million $ 935,333
Oct 23, 10 AM $ 0.0000447
+0.21%
$ 18.38 million $ 925,437
Oct 23, 9 AM $ 0.0000446
-0.68%
$ 18.34 million $ 938,639