GameStop Historical Data

GME Page 98
Download
Date Close Price change Market cap Trading volume
Oct 9, 10 AM $ 0.0000578
+0.28%
$ 23.77 million $ 396,909
Oct 9, 9 AM $ 0.0000576
-0.49%
$ 23.71 million $ 395,831
Oct 9, 8 AM $ 0.0000579
-2.89%
$ 23.93 million $ 397,198
Oct 9, 7 AM $ 0.0000597
-0.93%
$ 24.55 million $ 402,175
Oct 9, 6 AM $ 0.0000603
-0.54%
$ 24.79 million $ 327,020
Oct 9, 5 AM $ 0.0000606
-1.38%
$ 24.92 million $ 328,583
Oct 9, 4 AM $ 0.0000614
+2.23%
$ 25.27 million $ 392,320
Oct 9, 3 AM $ 0.0000601
-0.09%
$ 24.72 million $ 390,330
Oct 9, 2 AM $ 0.0000602
-3.92%
$ 24.75 million $ 389,265
Oct 9, 1 AM $ 0.0000627
-1.78%
$ 25.78 million $ 390,324
Oct 9, 12 AM $ 0.0000638
+0.40%
$ 26.25 million $ 386,057
Oct 8, 11 PM $ 0.0000636
-1.47%
$ 26.14 million $ 315,417
Oct 8, 10 PM $ 0.0000646
+0.37%
$ 26.55 million $ 377,857
Oct 8, 9 PM $ 0.0000643
+0.13%
$ 26.45 million $ 367,417
Oct 8, 8 PM $ 0.0000644
-0.46%
$ 26.5 million $ 364,422
Oct 8, 7 PM $ 0.0000647
-0.77%
$ 26.62 million $ 368,625
Oct 8, 6 PM $ 0.0000652
+0.00%
$ 26.83 million $ 365,438
Oct 8, 5 PM $ 0.0000652
+3.55%
$ 26.83 million $ 366,926
Oct 8, 4 PM $ 0.0000629
+1.29%
$ 25.89 million $ 350,069
Oct 8, 3 PM $ 0.0000621
-0.26%
$ 25.56 million $ 343,868
Oct 8, 2 PM $ 0.0000623
+0.88%
$ 25.63 million $ 341,166
Oct 8, 1 PM $ 0.0000618
-0.30%
$ 25.41 million $ 335,164
Oct 8, 12 PM $ 0.0000619
-0.47%
$ 25.48 million $ 334,389
Oct 8, 11 AM $ 0.0000622
-0.20%
$ 25.59 million $ 242,874
Oct 8, 10 AM $ 0.0000624
-0.87%
$ 25.65 million $ 250,631
Oct 8, 9 AM $ 0.0000629
+2.73%
$ 25.87 million $ 321,506
Oct 8, 8 AM $ 0.0000612
+0.72%
$ 25.18 million $ 315,975
Oct 8, 7 AM $ 0.0000608
-2.38%
$ 25 million $ 310,238
Oct 8, 6 AM $ 0.0000623
+0.44%
$ 25.61 million $ 311,569
Oct 8, 5 AM $ 0.000062
-0.85%
$ 25.5 million $ 309,886
Oct 8, 4 AM $ 0.0000625
+0.47%
$ 25.72 million $ 309,855
Oct 8, 3 AM $ 0.0000622
-2.69%
$ 25.6 million $ 289,866
Oct 8, 2 AM $ 0.000064
-1.44%
$ 26.31 million $ 208,274
Oct 8, 1 AM $ 0.0000649
+0.09%
$ 26.7 million $ 296,103
Oct 8, 12 AM $ 0.0000649
+0.44%
$ 26.66 million $ 297,586
Oct 7, 11 PM $ 0.0000646
-0.46%
$ 26.56 million $ 295,965
Oct 7, 10 PM $ 0.0000649
-0.03%
$ 26.69 million $ 290,260
Oct 7, 9 PM $ 0.0000649
-0.58%
$ 26.68 million $ 291,944
Oct 7, 8 PM $ 0.0000653
-0.66%
$ 26.8 million $ 289,561
Oct 7, 7 PM $ 0.0000657
+3.78%
$ 27.02 million $ 275,918
Oct 7, 6 PM $ 0.0000633
-0.23%
$ 26.06 million $ 275,723
Oct 7, 5 PM $ 0.0000634
-0.86%
$ 26.09 million $ 272,197
Oct 7, 4 PM $ 0.000064
+0.69%
$ 26.33 million $ 270,605
Oct 7, 3 PM $ 0.0000636
-2.80%
$ 26.16 million $ 265,376
Oct 7, 2 PM $ 0.0000654
-2.54%
$ 26.92 million $ 268,904
Oct 7, 1 PM $ 0.0000672
-4.06%
$ 27.62 million $ 268,618
Oct 7, 12 PM $ 0.00007
+0.60%
$ 28.78 million $ 268,457
Oct 7, 11 AM $ 0.0000695
+3.45%
$ 28.58 million $ 268,931
Oct 7, 10 AM $ 0.0000672
-1.38%
$ 27.63 million $ 260,138
Oct 7, 9 AM $ 0.0000681
-1.66%
$ 28.03 million $ 177,490