GameStop Historical Data

GME Page 91
Download
Date Close Price change Market cap Trading volume
Oct 23, 9 AM $ 0.0000446
-0.68%
$ 18.34 million $ 938,639
Oct 23, 8 AM $ 0.0000449
-2.14%
$ 18.47 million $ 1.01 million
Oct 23, 7 AM $ 0.0000459
+3.24%
$ 18.89 million $ 997,757
Oct 23, 6 AM $ 0.0000445
+0.53%
$ 18.29 million $ 927,312
Oct 23, 5 AM $ 0.0000438
+0.37%
$ 18.01 million $ 975,467
Oct 23, 4 AM $ 0.0000436
-0.28%
$ 17.93 million $ 905,932
Oct 23, 3 AM $ 0.0000437
-0.45%
$ 17.99 million $ 910,084
Oct 23, 2 AM $ 0.0000439
+0.46%
$ 18.07 million $ 975,366
Oct 23, 1 AM $ 0.0000437
+0.54%
$ 17.99 million $ 906,113
Oct 23, 12 AM $ 0.0000435
-1.44%
$ 17.89 million $ 965,363
Oct 22, 11 PM $ 0.0000441
+4.31%
$ 18.15 million $ 871,475
Oct 22, 10 PM $ 0.0000423
-3.10%
$ 17.39 million $ 923,118
Oct 22, 9 PM $ 0.0000437
-1.32%
$ 17.96 million $ 924,528
Oct 22, 8 PM $ 0.0000443
+0.25%
$ 18.2 million $ 940,808
Oct 22, 7 PM $ 0.0000441
-0.87%
$ 18.15 million $ 936,411
Oct 22, 6 PM $ 0.0000445
-0.34%
$ 18.31 million $ 938,089
Oct 22, 5 PM $ 0.0000447
-1.87%
$ 18.38 million $ 943,155
Oct 22, 4 PM $ 0.0000455
+0.07%
$ 18.76 million $ 950,431
Oct 22, 3 PM $ 0.0000453
-0.06%
$ 18.65 million $ 948,837
Oct 22, 2 PM $ 0.0000454
-0.88%
$ 18.66 million $ 943,487
Oct 22, 1 PM $ 0.0000458
-0.42%
$ 18.83 million $ 958,492
Oct 22, 12 PM $ 0.000046
+1.77%
$ 18.91 million $ 884,528
Oct 22, 11 AM $ 0.0000452
-1.78%
$ 18.58 million $ 951,263
Oct 22, 10 AM $ 0.000046
-0.18%
$ 18.92 million $ 968,067
Oct 22, 9 AM $ 0.0000461
+0.37%
$ 18.96 million $ 936,961
Oct 22, 8 AM $ 0.0000459
+0.80%
$ 18.88 million $ 935,203
Oct 22, 7 AM $ 0.0000458
+0.93%
$ 18.82 million $ 857,803
Oct 22, 6 AM $ 0.0000453
+1.20%
$ 18.65 million $ 853,029
Oct 22, 5 AM $ 0.0000448
-0.66%
$ 18.43 million $ 828,725
Oct 22, 4 AM $ 0.0000451
+0.93%
$ 18.55 million $ 884,906
Oct 22, 3 AM $ 0.0000447
-0.38%
$ 18.38 million $ 818,175
Oct 22, 2 AM $ 0.0000449
-0.21%
$ 18.45 million $ 823,059
Oct 22, 1 AM $ 0.0000449
-0.01%
$ 18.47 million $ 886,234
Oct 22, 12 AM $ 0.0000449
-1.12%
$ 18.47 million $ 819,209
Oct 21, 11 PM $ 0.0000454
-3.11%
$ 18.68 million $ 885,993
Oct 21, 10 PM $ 0.0000469
+2.53%
$ 19.28 million $ 903,517
Oct 21, 9 PM $ 0.0000457
-0.82%
$ 18.8 million $ 903,816
Oct 21, 8 PM $ 0.0000461
-0.34%
$ 18.96 million $ 897,014
Oct 21, 7 PM $ 0.0000462
+0.03%
$ 19.02 million $ 900,861
Oct 21, 6 PM $ 0.0000462
-1.15%
$ 19.02 million $ 895,334
Oct 21, 5 PM $ 0.0000466
-1.30%
$ 19.16 million $ 883,955
Oct 21, 4 PM $ 0.0000472
-0.84%
$ 19.41 million $ 925,899
Oct 21, 3 PM $ 0.0000476
+3.25%
$ 19.58 million $ 924,171
Oct 21, 2 PM $ 0.0000461
+1.96%
$ 18.95 million $ 888,951
Oct 21, 1 PM $ 0.0000452
-0.07%
$ 18.59 million $ 868,565
Oct 21, 12 PM $ 0.0000452
+0.59%
$ 18.6 million $ 873,795
Oct 21, 11 AM $ 0.000045
+0.20%
$ 18.49 million $ 785,083
Oct 21, 10 AM $ 0.0000449
+0.37%
$ 18.4 million $ 777,665
Oct 21, 9 AM $ 0.0000447
+0.28%
$ 18.39 million $ 782,312
Oct 21, 8 AM $ 0.0000446
-2.00%
$ 18.34 million $ 840,805