GameStop Historical Data

GME Page 97
Download
Date Close Price change Market cap Trading volume
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
Oct 11, 8 AM $ 0.0000495
+1.78%
$ 20.36 million $ 140,678
Oct 11, 7 AM $ 0.0000487
-6.16%
$ 20.03 million $ 138,057
Oct 11, 6 AM $ 0.0000519
-0.28%
$ 21.35 million $ 140,261
Oct 11, 5 AM $ 0.000052
+5.15%
$ 21.39 million $ 141,286
Oct 11, 4 AM $ 0.0000495
+0.03%
$ 20.35 million $ 142,560
Oct 11, 3 AM $ 0.0000494
-3.40%
$ 20.34 million $ 142,875
Oct 11, 2 AM $ 0.0000512
+3.55%
$ 21.05 million $ 141,885
Oct 11, 1 AM $ 0.0000494
-1.98%
$ 20.33 million $ 139,515
Oct 11, 12 AM $ 0.0000505
+0.83%
$ 20.75 million $ 142,143
Oct 10, 11 PM $ 0.0000501
-0.92%
$ 20.61 million $ 141,477
Oct 10, 10 PM $ 0.0000505
+1.32%
$ 20.78 million $ 142,102
Oct 10, 9 PM $ 0.0000499
-5.84%
$ 20.52 million $ 141,162
Oct 10, 8 PM $ 0.000053
-1.64%
$ 21.79 million $ 545,025
Oct 10, 7 PM $ 0.0000539
-2.02%
$ 22.16 million $ 564,060
Oct 10, 6 PM $ 0.000055
+0.00%
$ 22.59 million $ 564,563
Oct 10, 5 PM $ 0.000055
+0.16%
$ 22.61 million $ 565,803
Oct 10, 4 PM $ 0.0000549
+2.16%
$ 22.55 million $ 564,693
Oct 10, 3 PM $ 0.0000537
-2.44%
$ 22.1 million $ 555,974
Oct 10, 2 PM $ 0.0000551
-1.41%
$ 22.68 million $ 570,409
Oct 10, 1 PM $ 0.0000559
-0.84%
$ 22.98 million $ 572,074
Oct 10, 12 PM $ 0.0000563
+1.01%
$ 23.17 million $ 574,324
Oct 10, 11 AM $ 0.0000558
+0.12%
$ 22.94 million $ 494,903
Oct 10, 10 AM $ 0.0000557
-1.04%
$ 22.91 million $ 496,839
Oct 10, 9 AM $ 0.0000563
-0.02%
$ 23.15 million $ 573,375
Oct 10, 8 AM $ 0.0000563
+0.25%
$ 23.15 million $ 576,915
Oct 10, 7 AM $ 0.0000562
+0.68%
$ 23.09 million $ 570,807
Oct 10, 6 AM $ 0.0000558
-0.61%
$ 22.95 million $ 487,485
Oct 10, 5 AM $ 0.0000561
+2.59%
$ 23.08 million $ 478,959
Oct 10, 4 AM $ 0.0000547
-0.53%
$ 22.49 million $ 413,661
Oct 10, 3 AM $ 0.000055
-1.70%
$ 22.61 million $ 485,021
Oct 10, 2 AM $ 0.0000559
+0.64%
$ 23.03 million $ 485,131
Oct 10, 1 AM $ 0.0000556
-1.26%
$ 22.86 million $ 402,537
Oct 10, 12 AM $ 0.0000563
+0.42%
$ 23.15 million $ 482,938
Oct 9, 11 PM $ 0.000056
-0.46%
$ 23.05 million $ 477,027
Oct 9, 10 PM $ 0.0000563
+1.58%
$ 23.15 million $ 468,737
Oct 9, 9 PM $ 0.0000554
+0.27%
$ 22.79 million $ 390,307
Oct 9, 8 PM $ 0.0000553
-4.24%
$ 22.74 million $ 389,853
Oct 9, 7 PM $ 0.0000577
+2.12%
$ 23.75 million $ 447,635
Oct 9, 6 PM $ 0.0000565
-0.04%
$ 23.24 million $ 435,777
Oct 9, 5 PM $ 0.0000565
-0.60%
$ 23.24 million $ 428,642
Oct 9, 4 PM $ 0.0000569
-1.11%
$ 23.4 million $ 415,519
Oct 9, 3 PM $ 0.0000576
-0.20%
$ 23.67 million $ 413,089
Oct 9, 2 PM $ 0.0000577
-0.95%
$ 23.72 million $ 410,920
Oct 9, 1 PM $ 0.0000582
-0.31%
$ 23.95 million $ 407,118
Oct 9, 12 PM $ 0.0000591
+1.60%
$ 24.3 million $ 331,740
Oct 9, 11 AM $ 0.0000582
+0.62%
$ 23.93 million $ 400,681
Oct 9, 10 AM $ 0.0000578
+0.28%
$ 23.77 million $ 396,909