GameStop Historical Data

GME Page 95
Download
Date Close Price change Market cap Trading volume
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
Oct 15, 7 AM $ 0.0000528
-0.77%
$ 21.7 million $ 539,227
Oct 15, 6 AM $ 0.0000532
+4.82%
$ 21.87 million $ 604,999
Oct 15, 5 AM $ 0.0000507
-0.47%
$ 20.86 million $ 125,377
Oct 15, 4 AM $ 0.000051
-1.96%
$ 20.98 million $ 125,538
Oct 15, 3 AM $ 0.000052
-5.03%
$ 21.39 million $ 54,244
Oct 15, 2 AM $ 0.0000548
+0.47%
$ 22.53 million $ 126,992
Oct 15, 1 AM $ 0.0000545
-0.30%
$ 22.41 million $ 125,679
Oct 15, 12 AM $ 0.0000546
+4.94%
$ 22.47 million $ 599,460
Oct 14, 11 PM $ 0.0000521
+2.18%
$ 21.4 million $ 525,645
Oct 14, 10 PM $ 0.000051
-6.70%
$ 20.95 million $ 597,408
Oct 14, 9 PM $ 0.0000546
+3.08%
$ 22.47 million $ 597,172
Oct 14, 8 PM $ 0.000053
-0.10%
$ 21.79 million $ 601,545
Oct 14, 7 PM $ 0.000053
-0.29%
$ 21.81 million $ 602,823
Oct 14, 6 PM $ 0.0000532
-0.59%
$ 21.88 million $ 604,920
Oct 14, 5 PM $ 0.0000535
+1.32%
$ 22.01 million $ 597,585
Oct 14, 4 PM $ 0.0000528
+2.11%
$ 21.72 million $ 596,930
Oct 14, 3 PM $ 0.0000517
+2.79%
$ 21.27 million $ 585,319
Oct 14, 2 PM $ 0.0000503
+0.38%
$ 20.69 million $ 564,310
Oct 14, 1 PM $ 0.0000501
+0.72%
$ 20.62 million $ 557,332
Oct 14, 12 PM $ 0.0000498
-2.57%
$ 20.48 million $ 555,700
Oct 14, 11 AM $ 0.0000511
-0.41%
$ 21.02 million $ 561,935
Oct 14, 10 AM $ 0.0000513
-0.21%
$ 21.1 million $ 563,016
Oct 14, 9 AM $ 0.0000514
-0.34%
$ 21.15 million $ 563,760
Oct 14, 8 AM $ 0.0000516
+1.42%
$ 21.22 million $ 558,667
Oct 14, 7 AM $ 0.0000509
-0.14%
$ 20.95 million $ 554,725
Oct 14, 6 AM $ 0.000051
-3.53%
$ 20.97 million $ 558,781
Oct 14, 5 AM $ 0.0000529
-2.37%
$ 21.74 million $ 489,290
Oct 14, 4 AM $ 0.0000535
-0.33%
$ 22 million $ 563,756
Oct 14, 3 AM $ 0.0000537
+3.24%
$ 22.07 million $ 564,337
Oct 14, 2 AM $ 0.000052
-0.78%
$ 21.39 million $ 127,816
Oct 14, 1 AM $ 0.0000524
-0.06%
$ 21.55 million $ 128,484
Oct 14, 12 AM $ 0.0000525
-1.24%
$ 21.57 million $ 128,126
Oct 13, 11 PM $ 0.0000531
-0.43%
$ 21.84 million $ 128,647
Oct 13, 10 PM $ 0.0000533
+0.73%
$ 21.94 million $ 130,589
Oct 13, 9 PM $ 0.000053
-7.27%
$ 21.78 million $ 128,751
Oct 13, 8 PM $ 0.0000571
+0.27%
$ 23.5 million $ 129,087
Oct 13, 7 PM $ 0.000057
+8.45%
$ 23.42 million $ 128,985
Oct 13, 6 PM $ 0.0000525
+0.04%
$ 21.59 million $ 129,158
Oct 13, 5 PM $ 0.0000525
-4.68%
$ 21.58 million $ 539,318
Oct 13, 4 PM $ 0.000055
+0.03%
$ 22.64 million $ 540,620
Oct 13, 3 PM $ 0.000055
+0.35%
$ 22.67 million $ 540,033
Oct 13, 2 PM $ 0.0000548
+1.37%
$ 22.65 million $ 538,615
Oct 13, 1 PM $ 0.0000541
+1.75%
$ 22.28 million $ 537,292
Oct 13, 12 PM $ 0.0000532
+1.00%
$ 21.87 million $ 536,185
Oct 13, 11 AM $ 0.0000526
-3.07%
$ 21.64 million $ 526,725
Oct 13, 10 AM $ 0.0000542
+0.02%
$ 22.31 million $ 460,002