GameStop Historical Data

GME Page 93
Download
Date Close Price change Market cap Trading volume
Oct 19, 8 AM $ 0.0000461
-1.01%
$ 18.95 million $ 736,072
Oct 19, 7 AM $ 0.0000466
+0.08%
$ 19.15 million $ 671,766
Oct 19, 6 AM $ 0.0000465
-0.74%
$ 19.14 million $ 672,717
Oct 19, 5 AM $ 0.0000469
+0.18%
$ 19.29 million $ 655,192
Oct 19, 4 AM $ 0.0000468
-0.65%
$ 19.26 million $ 681,132
Oct 19, 3 AM $ 0.0000471
+1.53%
$ 19.37 million $ 750,165
Oct 19, 2 AM $ 0.0000464
-0.07%
$ 19.09 million $ 745,959
Oct 19, 1 AM $ 0.0000464
-0.95%
$ 19.09 million $ 746,684
Oct 19, 12 AM $ 0.0000469
-0.24%
$ 19.27 million $ 751,426
Oct 18, 11 PM $ 0.000047
-0.63%
$ 19.31 million $ 686,138
Oct 18, 10 PM $ 0.0000473
+0.66%
$ 19.44 million $ 754,319
Oct 18, 9 PM $ 0.0000469
+0.18%
$ 19.31 million $ 688,727
Oct 18, 8 PM $ 0.0000469
-0.38%
$ 19.27 million $ 752,830
Oct 18, 7 PM $ 0.000047
+0.06%
$ 19.35 million $ 684,942
Oct 18, 6 PM $ 0.000047
-0.29%
$ 19.36 million $ 692,277
Oct 18, 5 PM $ 0.0000471
-0.74%
$ 19.39 million $ 751,331
Oct 18, 4 PM $ 0.0000475
-0.57%
$ 19.53 million $ 754,233
Oct 18, 3 PM $ 0.0000478
+1.05%
$ 19.65 million $ 759,129
Oct 18, 2 PM $ 0.0000472
+0.05%
$ 19.4 million $ 755,138
Oct 18, 1 PM $ 0.0000471
-0.53%
$ 19.39 million $ 757,936
Oct 18, 12 PM $ 0.0000474
-0.35%
$ 19.49 million $ 759,017
Oct 18, 11 AM $ 0.0000476
+0.78%
$ 19.56 million $ 684,502
Oct 18, 10 AM $ 0.0000472
-0.13%
$ 19.41 million $ 757,484
Oct 18, 9 AM $ 0.0000473
+0.05%
$ 19.44 million $ 760,173
Oct 18, 8 AM $ 0.0000472
+2.18%
$ 19.45 million $ 764,915
Oct 18, 7 AM $ 0.0000464
-2.16%
$ 19.06 million $ 758,183
Oct 18, 6 AM $ 0.0000473
+0.84%
$ 19.47 million $ 686,964
Oct 18, 5 AM $ 0.0000469
-0.40%
$ 19.28 million $ 753,244
Oct 18, 4 AM $ 0.0000471
+0.44%
$ 19.36 million $ 685,449
Oct 18, 3 AM $ 0.0000469
-1.25%
$ 19.27 million $ 757,112
Oct 18, 2 AM $ 0.0000474
+0.15%
$ 19.5 million $ 765,711
Oct 18, 1 AM $ 0.0000474
+2.04%
$ 19.49 million $ 765,835
Oct 18, 12 AM $ 0.0000464
-0.38%
$ 19.09 million $ 677,721
Oct 17, 11 PM $ 0.0000466
-0.24%
$ 19.17 million $ 754,657
Oct 17, 10 PM $ 0.0000467
+0.19%
$ 19.21 million $ 680,787
Oct 17, 9 PM $ 0.0000466
+0.38%
$ 19.17 million $ 754,615
Oct 17, 8 PM $ 0.0000465
-0.42%
$ 19.11 million $ 753,333
Oct 17, 7 PM $ 0.0000467
+0.94%
$ 19.19 million $ 749,682
Oct 17, 6 PM $ 0.0000462
-0.07%
$ 19.02 million $ 664,720
Oct 17, 5 PM $ 0.0000463
+0.46%
$ 19.03 million $ 739,278
Oct 17, 4 PM $ 0.000046
+1.05%
$ 18.96 million $ 740,257
Oct 17, 3 PM $ 0.0000456
+0.44%
$ 18.75 million $ 721,348
Oct 17, 2 PM $ 0.0000454
-0.02%
$ 18.67 million $ 722,347
Oct 17, 1 PM $ 0.0000454
-1.31%
$ 18.67 million $ 723,195
Oct 17, 12 PM $ 0.000046
+0.63%
$ 18.92 million $ 651,296
Oct 17, 11 AM $ 0.0000457
+2.58%
$ 18.8 million $ 712,658
Oct 17, 10 AM $ 0.0000446
-3.07%
$ 18.35 million $ 692,404
Oct 17, 9 AM $ 0.000046
+1.16%
$ 18.91 million $ 695,447
Oct 17, 8 AM $ 0.0000455
-1.27%
$ 18.7 million $ 695,814
Oct 17, 7 AM $ 0.000046
-4.56%
$ 19 million $ 698,192