GameStop Historical Data

GME Page 96
Download
Date Close Price change Market cap Trading volume
Oct 13, 10 AM $ 0.0000542
+0.02%
$ 22.31 million $ 460,002
Oct 13, 9 AM $ 0.0000542
+0.24%
$ 22.3 million $ 460,614
Oct 13, 8 AM $ 0.0000541
-0.05%
$ 22.26 million $ 532,021
Oct 13, 7 AM $ 0.0000541
-1.38%
$ 22.27 million $ 532,917
Oct 13, 6 AM $ 0.0000549
+1.15%
$ 22.58 million $ 536,355
Oct 13, 5 AM $ 0.0000543
-0.34%
$ 22.32 million $ 555,272
Oct 13, 4 AM $ 0.0000544
-0.25%
$ 22.39 million $ 554,423
Oct 13, 3 AM $ 0.0000541
-0.29%
$ 22.26 million $ 480,020
Oct 13, 2 AM $ 0.0000542
-0.11%
$ 22.31 million $ 550,614
Oct 13, 1 AM $ 0.0000543
-0.35%
$ 22.36 million $ 474,730
Oct 13, 12 AM $ 0.0000545
-0.63%
$ 22.41 million $ 550,676
Oct 12, 11 PM $ 0.0000549
-0.81%
$ 22.57 million $ 547,468
Oct 12, 10 PM $ 0.0000553
+1.01%
$ 22.74 million $ 548,577
Oct 12, 9 PM $ 0.0000548
-1.28%
$ 22.52 million $ 543,574
Oct 12, 8 PM $ 0.0000555
+0.42%
$ 22.81 million $ 545,148
Oct 12, 7 PM $ 0.0000552
+3.92%
$ 22.71 million $ 541,478
Oct 12, 6 PM $ 0.0000531
-0.26%
$ 21.85 million $ 427,025
Oct 12, 5 PM $ 0.0000533
+4.77%
$ 21.91 million $ 497,384
Oct 12, 4 PM $ 0.0000509
+2.36%
$ 20.92 million $ 445,493
Oct 12, 3 PM $ 0.0000497
-0.76%
$ 20.43 million $ 419,757
Oct 12, 2 PM $ 0.0000501
+4.60%
$ 20.57 million $ 406,773
Oct 12, 1 PM $ 0.0000479
-0.62%
$ 19.71 million $ 391,732
Oct 12, 12 PM $ 0.0000482
+1.43%
$ 19.83 million $ 387,744
Oct 12, 11 AM $ 0.0000475
+0.76%
$ 19.55 million $ 315,339
Oct 12, 10 AM $ 0.0000472
-0.14%
$ 19.41 million $ 386,516
Oct 12, 9 AM $ 0.0000472
+0.21%
$ 19.43 million $ 384,447
Oct 12, 8 AM $ 0.0000472
-1.05%
$ 19.39 million $ 384,509
Oct 12, 7 AM $ 0.0000477
+1.37%
$ 19.6 million $ 315,044
Oct 12, 6 AM $ 0.000047
-1.19%
$ 19.33 million $ 391,627
Oct 12, 5 AM $ 0.0000476
+0.09%
$ 19.56 million $ 391,473
Oct 12, 4 AM $ 0.0000475
+3.07%
$ 19.54 million $ 391,876
Oct 12, 3 AM $ 0.0000461
-1.03%
$ 18.95 million $ 317,230
Oct 12, 2 AM $ 0.0000466
+1.93%
$ 19.16 million $ 387,401
Oct 12, 1 AM $ 0.0000457
-0.71%
$ 18.84 million $ 382,115
Oct 12, 12 AM $ 0.000046
-1.00%
$ 18.94 million $ 380,381
Oct 11, 11 PM $ 0.0000459
+0.12%
$ 18.89 million $ 379,776
Oct 11, 10 PM $ 0.0000459
-0.55%
$ 18.87 million $ 380,327
Oct 11, 9 PM $ 0.0000461
-1.49%
$ 18.98 million $ 372,920
Oct 11, 8 PM $ 0.0000468
-3.69%
$ 19.26 million $ 373,863
Oct 11, 7 PM $ 0.0000486
-2.46%
$ 20.01 million $ 370,817
Oct 11, 6 PM $ 0.0000497
-2.17%
$ 20.46 million $ 373,643
Oct 11, 5 PM $ 0.0000508
+0.20%
$ 20.91 million $ 373,531
Oct 11, 4 PM $ 0.0000507
+2.21%
$ 20.87 million $ 351,290
Oct 11, 3 PM $ 0.0000496
+1.12%
$ 20.42 million $ 344,651
Oct 11, 2 PM $ 0.0000491
+0.51%
$ 20.19 million $ 340,349
Oct 11, 1 PM $ 0.0000488
+0.27%
$ 20.08 million $ 324,566
Oct 11, 12 PM $ 0.0000487
-0.27%
$ 20.03 million $ 324,907
Oct 11, 11 AM $ 0.0000488
-0.12%
$ 20.09 million $ 319,265
Oct 11, 10 AM $ 0.0000489
-0.68%
$ 20.09 million $ 142,083
Oct 11, 9 AM $ 0.0000492
-0.69%
$ 20.23 million $ 141,741