GameStop Historical Data

GME Page 94
Download
Date Close Price change Market cap Trading volume
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
Oct 17, 6 AM $ 0.0000482
-1.72%
$ 19.85 million $ 681,714
Oct 17, 5 AM $ 0.0000494
+0.31%
$ 20.32 million $ 614,493
Oct 17, 4 AM $ 0.0000493
-0.53%
$ 20.26 million $ 689,818
Oct 17, 3 AM $ 0.0000493
-0.40%
$ 20.26 million $ 687,239
Oct 17, 2 AM $ 0.0000491
+0.29%
$ 20.2 million $ 687,003
Oct 17, 1 AM $ 0.0000489
-0.07%
$ 20.13 million $ 686,494
Oct 17, 12 AM $ 0.000049
+0.72%
$ 20.14 million $ 601,976
Oct 16, 11 PM $ 0.0000486
+0.97%
$ 19.99 million $ 601,220
Oct 16, 10 PM $ 0.0000481
-0.62%
$ 19.8 million $ 669,815
Oct 16, 9 PM $ 0.0000484
+1.28%
$ 19.92 million $ 598,218
Oct 16, 8 PM $ 0.0000478
-0.85%
$ 19.64 million $ 662,176
Oct 16, 7 PM $ 0.0000482
-1.44%
$ 19.84 million $ 667,602
Oct 16, 6 PM $ 0.0000489
-0.86%
$ 20.13 million $ 661,426
Oct 16, 5 PM $ 0.0000494
-0.73%
$ 20.32 million $ 664,841
Oct 16, 4 PM $ 0.0000496
-0.53%
$ 20.39 million $ 665,764
Oct 16, 3 PM $ 0.0000499
-1.91%
$ 20.53 million $ 666,452
Oct 16, 2 PM $ 0.0000509
-1.91%
$ 20.9 million $ 675,366
Oct 16, 1 PM $ 0.0000518
-0.08%
$ 21.32 million $ 604,964
Oct 16, 12 PM $ 0.0000519
+0.63%
$ 21.34 million $ 603,833
Oct 16, 11 AM $ 0.0000516
+0.04%
$ 21.24 million $ 674,557
Oct 16, 10 AM $ 0.0000516
+1.75%
$ 21.23 million $ 676,395
Oct 16, 9 AM $ 0.0000507
-0.53%
$ 20.86 million $ 660,950
Oct 16, 8 AM $ 0.000051
-0.80%
$ 20.97 million $ 660,789
Oct 16, 7 AM $ 0.0000514
-0.86%
$ 21.14 million $ 665,570
Oct 16, 6 AM $ 0.0000518
+1.59%
$ 21.32 million $ 590,711
Oct 16, 5 AM $ 0.000051
-0.98%
$ 20.99 million $ 659,137
Oct 16, 4 AM $ 0.0000515
-0.95%
$ 21.19 million $ 584,861
Oct 16, 3 AM $ 0.000052
-1.31%
$ 21.39 million $ 591,627
Oct 16, 2 AM $ 0.0000527
+1.97%
$ 21.68 million $ 659,436
Oct 16, 1 AM $ 0.0000517
+2.41%
$ 21.26 million $ 631,123
Oct 16, 12 AM $ 0.0000505
-0.15%
$ 20.81 million $ 543,307
Oct 15, 11 PM $ 0.0000506
+1.62%
$ 20.81 million $ 543,009
Oct 15, 10 PM $ 0.0000498
-1.43%
$ 20.48 million $ 608,704
Oct 15, 9 PM $ 0.0000506
-0.16%
$ 20.8 million $ 613,387
Oct 15, 8 PM $ 0.0000507
+0.74%
$ 20.83 million $ 610,851
Oct 15, 7 PM $ 0.0000503
-0.56%
$ 20.68 million $ 601,652
Oct 15, 6 PM $ 0.0000506
+0.45%
$ 20.77 million $ 603,421
Oct 15, 5 PM $ 0.0000503
-0.42%
$ 20.7 million $ 596,041
Oct 15, 4 PM $ 0.0000505
+0.36%
$ 20.79 million $ 589,516
Oct 15, 3 PM $ 0.0000504
-2.98%
$ 20.72 million $ 587,046
Oct 15, 2 PM $ 0.0000515
-0.85%
$ 21.19 million $ 585,712
Oct 15, 1 PM $ 0.0000526
-0.46%
$ 21.61 million $ 611,003
Oct 15, 12 PM $ 0.0000528
+0.44%
$ 21.71 million $ 609,324
Oct 15, 11 AM $ 0.0000529
-2.60%
$ 21.75 million $ 622,550
Oct 15, 10 AM $ 0.0000543
+0.78%
$ 22.34 million $ 615,752
Oct 15, 9 AM $ 0.0000539
+1.02%
$ 22.15 million $ 616,755
Oct 15, 8 AM $ 0.0000533
+1.04%
$ 21.92 million $ 617,225