GameStop Historical Data

GME Page 99
Download
Date Close Price change Market cap Trading volume
Oct 7, 9 AM $ 0.0000681
-1.66%
$ 28.03 million $ 177,490
Oct 7, 8 AM $ 0.0000693
-0.09%
$ 28.5 million $ 261,523
Oct 7, 7 AM $ 0.0000694
-1.51%
$ 28.53 million $ 266,191
Oct 7, 6 AM $ 0.0000704
-0.68%
$ 28.95 million $ 149,067
Oct 7, 5 AM $ 0.0000709
+6.19%
$ 29.17 million $ 150,126
Oct 7, 4 AM $ 0.0000668
+0.75%
$ 27.46 million $ 149,602
Oct 7, 3 AM $ 0.0000663
-5.89%
$ 27.25 million $ 151,753
Oct 7, 2 AM $ 0.0000704
+0.65%
$ 28.96 million $ 152,005
Oct 7, 1 AM $ 0.00007
+2.78%
$ 28.77 million $ 152,347
Oct 7, 12 AM $ 0.0000681
+2.76%
$ 28 million $ 72,370
Oct 6, 11 PM $ 0.0000662
+0.34%
$ 27.23 million $ 156,362
Oct 6, 10 PM $ 0.000066
-0.28%
$ 27.14 million $ 155,570
Oct 6, 9 PM $ 0.000066
-0.27%
$ 27.16 million $ 152,720
Oct 6, 8 PM $ 0.0000663
+0.02%
$ 27.27 million $ 154,544
Oct 6, 7 PM $ 0.0000662
-1.03%
$ 27.23 million $ 191,999
Oct 6, 6 PM $ 0.0000669
-0.23%
$ 27.52 million $ 189,455
Oct 6, 5 PM $ 0.0000671
+0.98%
$ 27.59 million $ 189,665
Oct 6, 4 PM $ 0.0000664
-0.78%
$ 27.32 million $ 191,761
Oct 6, 3 PM $ 0.0000668
-0.32%
$ 27.47 million $ 191,414
Oct 6, 2 PM $ 0.0000672
+2.95%
$ 27.66 million $ 191,489
Oct 6, 1 PM $ 0.0000653
+0.52%
$ 26.87 million $ 180,584
Oct 6, 12 PM $ 0.000065
+0.21%
$ 26.75 million $ 176,970
Oct 6, 11 AM $ 0.0000649
-0.19%
$ 26.69 million $ 175,092
Oct 6, 10 AM $ 0.000065
+0.56%
$ 26.75 million $ 174,328
Oct 6, 9 AM $ 0.0000647
-0.06%
$ 26.59 million $ 173,482
Oct 6, 8 AM $ 0.0000647
-4.41%
$ 26.62 million $ 173,420
Oct 6, 7 AM $ 0.0000677
-0.76%
$ 27.86 million $ 175,112
Oct 6, 6 AM $ 0.0000682
+5.96%
$ 28.06 million $ 174,296
Oct 6, 5 AM $ 0.0000644
-0.10%
$ 26.49 million $ 173,665
Oct 6, 4 AM $ 0.0000645
+0.46%
$ 26.51 million $ 173,249
Oct 6, 3 AM $ 0.0000642
-0.07%
$ 26.39 million $ 171,345
Oct 6, 2 AM $ 0.0000642
-0.25%
$ 26.41 million $ 172,475
Oct 6, 1 AM $ 0.0000644
-0.19%
$ 26.47 million $ 173,690
Oct 6, 12 AM $ 0.0000643
+0.46%
$ 26.44 million $ 170,598
Oct 5, 11 PM $ 0.000064
+0.22%
$ 26.3 million $ 169,835
Oct 5, 10 PM $ 0.0000639
-2.48%
$ 26.26 million $ 259,532
Oct 5, 9 PM $ 0.0000655
-3.31%
$ 26.94 million $ 184,737
Oct 5, 8 PM $ 0.0000677
+2.41%
$ 27.86 million $ 262,601
Oct 5, 7 PM $ 0.0000661
-0.54%
$ 27.21 million $ 181,963
Oct 5, 6 PM $ 0.0000665
+0.21%
$ 27.35 million $ 177,675
Oct 5, 5 PM $ 0.0000664
-1.10%
$ 27.29 million $ 176,717
Oct 5, 4 PM $ 0.0000671
-0.78%
$ 27.61 million $ 255,698
Oct 5, 3 PM $ 0.0000676
-0.31%
$ 27.81 million $ 254,984
Oct 5, 2 PM $ 0.0000678
+2.21%
$ 27.9 million $ 250,680
Oct 5, 1 PM $ 0.0000664
+1.28%
$ 27.3 million $ 171,167
Oct 5, 12 PM $ 0.0000655
-2.17%
$ 26.96 million $ 249,039
Oct 5, 11 AM $ 0.000067
-2.70%
$ 27.58 million $ 172,750
Oct 5, 10 AM $ 0.0000688
-0.98%
$ 28.31 million $ 169,840
Oct 5, 9 AM $ 0.0000695
+0.04%
$ 28.57 million $ 173,337
Oct 5, 8 AM $ 0.0000694
-0.67%
$ 28.56 million $ 260,913