GameStop Historical Data

GME Page 77
Download
Date Close Price change Market cap Trading volume
Dec 31, 2 PM $ 0.000564
-0.13%
$ 3.88 million $ 268,849
Dec 31, 1 PM $ 0.000565
-0.41%
$ 3.89 million $ 268,738
Dec 31, 12 PM $ 0.000567
+0.45%
$ 3.9 million $ 268,078
Dec 31, 11 AM $ 0.000565
-0.01%
$ 3.89 million $ 269,584
Dec 31, 10 AM $ 0.000565
+0.17%
$ 3.89 million $ 268,902
Dec 31, 9 AM $ 0.000564
+0.36%
$ 3.88 million $ 266,944
Dec 31, 8 AM $ 0.000562
-0.18%
$ 3.87 million $ 261,377
Dec 31, 7 AM $ 0.000563
+0.34%
$ 3.87 million $ 260,627
Dec 31, 6 AM $ 0.000561
+0.15%
$ 3.86 million $ 257,266
Dec 31, 5 AM $ 0.00056
+0.24%
$ 3.86 million $ 254,956
Dec 31, 4 AM $ 0.000559
-0.52%
$ 3.84 million $ 253,530
Dec 31, 3 AM $ 0.000562
+0.72%
$ 3.86 million $ 256,544
Dec 31, 2 AM $ 0.000558
-0.99%
$ 3.84 million $ 252,757
Dec 31, 1 AM $ 0.000563
+0.03%
$ 3.87 million $ 247,201
Dec 31, 12 AM $ 0.000563
-0.57%
$ 3.87 million $ 257,914
Dec 30, 11 PM $ 0.000566
-0.35%
$ 3.9 million $ 227,252
Dec 30, 10 PM $ 0.000568
+0.22%
$ 3.91 million $ 226,791
Dec 30, 9 PM $ 0.000567
-0.14%
$ 3.9 million $ 227,380
Dec 30, 8 PM $ 0.000568
-0.12%
$ 3.91 million $ 235,325
Dec 30, 7 PM $ 0.000568
-0.06%
$ 3.91 million $ 236,658
Dec 30, 6 PM $ 0.000569
+0.75%
$ 3.91 million $ 236,461
Dec 30, 5 PM $ 0.000564
-0.81%
$ 3.88 million $ 233,873
Dec 30, 4 PM $ 0.000569
-0.51%
$ 3.91 million $ 233,075
Dec 30, 3 PM $ 0.000572
+0.26%
$ 3.94 million $ 248,330
Dec 30, 2 PM $ 0.00057
-0.20%
$ 3.92 million $ 248,538
Dec 30, 1 PM $ 0.000572
+0.31%
$ 3.93 million $ 233,886
Dec 30, 12 PM $ 0.00057
+0.24%
$ 3.92 million $ 236,950
Dec 30, 11 AM $ 0.000568
-0.23%
$ 3.91 million $ 239,285
Dec 30, 10 AM $ 0.00057
+0.06%
$ 3.92 million $ 238,848
Dec 30, 9 AM $ 0.000569
+0.06%
$ 3.92 million $ 239,154
Dec 30, 8 AM $ 0.000569
+0.27%
$ 3.91 million $ 242,970
Dec 30, 7 AM $ 0.000568
+0.55%
$ 3.91 million $ 243,342
Dec 30, 6 AM $ 0.000565
-0.16%
$ 3.89 million $ 245,458
Dec 30, 5 AM $ 0.000566
+0.16%
$ 3.89 million $ 247,693
Dec 30, 4 AM $ 0.000565
+0.29%
$ 3.89 million $ 251,556
Dec 30, 3 AM $ 0.000563
+0.22%
$ 3.87 million $ 252,401
Dec 30, 2 AM $ 0.000562
-0.07%
$ 3.87 million $ 252,566
Dec 30, 1 AM $ 0.000562
-0.18%
$ 3.87 million $ 254,966
Dec 30, 12 AM $ 0.000563
-0.23%
$ 3.88 million $ 256,614
Dec 29, 11 PM $ 0.000565
+0.56%
$ 3.89 million $ 255,403
Dec 29, 10 PM $ 0.000561
-0.81%
$ 3.86 million $ 254,829
Dec 29, 9 PM $ 0.000566
-0.83%
$ 3.89 million $ 252,536
Dec 29, 8 PM $ 0.000571
-0.26%
$ 3.93 million $ 248,220
Dec 29, 7 PM $ 0.000572
-0.21%
$ 3.94 million $ 246,964
Dec 29, 6 PM $ 0.000576
+0.24%
$ 3.96 million $ 246,568
Dec 29, 5 PM $ 0.000575
+0.37%
$ 3.95 million $ 246,561
Dec 29, 4 PM $ 0.000573
+0.18%
$ 3.94 million $ 245,674
Dec 29, 3 PM $ 0.000572
+0.07%
$ 3.93 million $ 245,531
Dec 29, 2 PM $ 0.000571
-0.68%
$ 3.93 million $ 244,905
Dec 29, 1 PM $ 0.000575
+0.73%
$ 3.96 million $ 245,466