GameStop Historical Data

GME Page 92
Download
Date Close Price change Market cap Trading volume
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
Oct 21, 7 AM $ 0.0000455
-0.01%
$ 18.71 million $ 787,465
Oct 21, 6 AM $ 0.0000455
+0.13%
$ 18.72 million $ 787,256
Oct 21, 5 AM $ 0.0000454
+0.38%
$ 18.69 million $ 849,122
Oct 21, 4 AM $ 0.0000453
-2.38%
$ 18.62 million $ 847,888
Oct 21, 3 AM $ 0.0000464
-0.10%
$ 19.07 million $ 859,952
Oct 21, 2 AM $ 0.0000464
+0.43%
$ 19.1 million $ 855,864
Oct 21, 1 AM $ 0.0000462
-1.26%
$ 19.01 million $ 859,683
Oct 21, 12 AM $ 0.0000468
-0.60%
$ 19.25 million $ 799,211
Oct 20, 11 PM $ 0.0000471
-0.28%
$ 19.37 million $ 800,587
Oct 20, 10 PM $ 0.0000472
-1.43%
$ 19.42 million $ 795,479
Oct 20, 9 PM $ 0.0000479
-4.10%
$ 19.71 million $ 789,877
Oct 20, 8 PM $ 0.0000501
+4.29%
$ 20.57 million $ 854,566
Oct 20, 7 PM $ 0.000048
+0.06%
$ 19.74 million $ 854,111
Oct 20, 6 PM $ 0.000048
+0.81%
$ 19.72 million $ 781,158
Oct 20, 5 PM $ 0.0000474
-0.28%
$ 19.48 million $ 846,531
Oct 20, 4 PM $ 0.000048
-4.33%
$ 19.74 million $ 859,585
Oct 20, 3 PM $ 0.0000502
-0.15%
$ 20.63 million $ 879,292
Oct 20, 2 PM $ 0.0000502
+5.78%
$ 20.66 million $ 864,224
Oct 20, 1 PM $ 0.0000475
-0.50%
$ 19.53 million $ 833,899
Oct 20, 12 PM $ 0.0000477
-0.36%
$ 19.63 million $ 770,459
Oct 20, 11 AM $ 0.0000479
+0.40%
$ 19.71 million $ 839,061
Oct 20, 10 AM $ 0.0000477
-0.53%
$ 19.63 million $ 848,741
Oct 20, 9 AM $ 0.000048
-0.03%
$ 19.73 million $ 837,625
Oct 20, 8 AM $ 0.000048
+0.98%
$ 19.74 million $ 839,352
Oct 20, 7 AM $ 0.0000475
-0.96%
$ 19.55 million $ 839,039
Oct 20, 6 AM $ 0.000048
+1.01%
$ 19.74 million $ 766,475
Oct 20, 5 AM $ 0.0000475
+0.55%
$ 19.54 million $ 830,870
Oct 20, 4 AM $ 0.0000472
+0.75%
$ 19.43 million $ 821,745
Oct 20, 3 AM $ 0.0000469
+0.79%
$ 19.28 million $ 808,109
Oct 20, 2 AM $ 0.0000465
+0.08%
$ 19.13 million $ 811,653
Oct 20, 1 AM $ 0.0000465
+1.33%
$ 19.14 million $ 810,298
Oct 20, 12 AM $ 0.0000459
-1.32%
$ 18.89 million $ 811,358
Oct 19, 11 PM $ 0.0000465
-1.00%
$ 19.14 million $ 821,221
Oct 19, 10 PM $ 0.000047
+0.39%
$ 19.33 million $ 750,260
Oct 19, 9 PM $ 0.0000468
-0.42%
$ 19.26 million $ 750,053
Oct 19, 8 PM $ 0.0000468
+0.21%
$ 19.24 million $ 753,636
Oct 19, 7 PM $ 0.0000467
-1.51%
$ 19.2 million $ 752,343
Oct 19, 6 PM $ 0.0000474
+0.55%
$ 19.49 million $ 826,181
Oct 19, 5 PM $ 0.0000471
+2.40%
$ 19.38 million $ 820,779
Oct 19, 4 PM $ 0.000046
-1.04%
$ 18.94 million $ 718,086
Oct 19, 3 PM $ 0.0000465
+0.54%
$ 19.12 million $ 710,079
Oct 19, 2 PM $ 0.0000463
-2.97%
$ 19.04 million $ 780,373
Oct 19, 1 PM $ 0.0000477
+1.81%
$ 19.62 million $ 751,796
Oct 19, 12 PM $ 0.0000469
-0.01%
$ 19.27 million $ 674,963
Oct 19, 11 AM $ 0.0000469
+0.53%
$ 19.27 million $ 673,884
Oct 19, 10 AM $ 0.0000466
+0.22%
$ 19.17 million $ 741,957
Oct 19, 9 AM $ 0.0000465
+0.92%
$ 19.13 million $ 742,108
Oct 19, 8 AM $ 0.0000461
-1.01%
$ 18.95 million $ 736,072