GameStop Historical Data

GME Page 78
Download
Date Close Price change Market cap Trading volume
Dec 29, 1 PM $ 0.000575
+0.73%
$ 3.96 million $ 245,466
Dec 29, 12 PM $ 0.000571
-1.71%
$ 3.93 million $ 242,039
Dec 29, 11 AM $ 0.000581
-0.08%
$ 4 million $ 236,756
Dec 29, 10 AM $ 0.000581
+0.39%
$ 4 million $ 238,173
Dec 29, 9 AM $ 0.000579
-2.15%
$ 3.99 million $ 237,531
Dec 29, 8 AM $ 0.000592
-0.41%
$ 4.07 million $ 237,860
Dec 29, 7 AM $ 0.000594
+0.29%
$ 4.09 million $ 240,989
Dec 29, 6 AM $ 0.000593
+0.36%
$ 4.08 million $ 245,899
Dec 29, 5 AM $ 0.00059
-0.26%
$ 4.06 million $ 244,914
Dec 29, 4 AM $ 0.000592
+0.49%
$ 4.07 million $ 241,198
Dec 29, 3 AM $ 0.000589
+0.26%
$ 4.05 million $ 241,104
Dec 29, 2 AM $ 0.000588
+0.59%
$ 4.04 million $ 240,572
Dec 29, 1 AM $ 0.000584
+1.62%
$ 4.02 million $ 239,161
Dec 29, 12 AM $ 0.000575
+0.72%
$ 3.96 million $ 238,197
Dec 28, 11 PM $ 0.000571
+0.19%
$ 3.93 million $ 236,016
Dec 28, 10 PM $ 0.00057
+0.39%
$ 3.92 million $ 232,715
Dec 28, 9 PM $ 0.000568
+0.31%
$ 3.91 million $ 237,455
Dec 28, 8 PM $ 0.000566
-0.12%
$ 3.89 million $ 234,547
Dec 28, 7 PM $ 0.000567
+1.22%
$ 3.9 million $ 232,495
Dec 28, 6 PM $ 0.00056
-2.05%
$ 3.85 million $ 182,389
Dec 28, 5 PM $ 0.000573
+0.14%
$ 3.94 million $ 239,710
Dec 28, 4 PM $ 0.000572
+0.11%
$ 3.93 million $ 241,872
Dec 28, 3 PM $ 0.000571
-0.03%
$ 3.93 million $ 240,376
Dec 28, 2 PM $ 0.000571
+0.77%
$ 3.93 million $ 239,897
Dec 28, 1 PM $ 0.000567
-0.16%
$ 3.9 million $ 239,903
Dec 28, 12 PM $ 0.000568
-0.81%
$ 3.91 million $ 239,658
Dec 28, 11 AM $ 0.000573
+0.19%
$ 3.94 million $ 239,592
Dec 28, 10 AM $ 0.000571
-0.24%
$ 3.93 million $ 237,238
Dec 28, 9 AM $ 0.000573
+0.27%
$ 3.94 million $ 237,218
Dec 28, 8 AM $ 0.000571
+0.45%
$ 3.93 million $ 238,774
Dec 28, 7 AM $ 0.000569
-1.41%
$ 3.93 million $ 235,819
Dec 28, 6 AM $ 0.000577
-0.18%
$ 3.97 million $ 233,418
Dec 28, 5 AM $ 0.000578
-0.17%
$ 3.98 million $ 232,945
Dec 28, 4 AM $ 0.000579
-0.39%
$ 3.98 million $ 232,481
Dec 28, 3 AM $ 0.000581
+0.13%
$ 4 million $ 229,087
Dec 28, 2 AM $ 0.00058
+0.02%
$ 3.99 million $ 229,496
Dec 28, 1 AM $ 0.00058
-0.43%
$ 3.99 million $ 228,451
Dec 28, 12 AM $ 0.000585
+0.39%
$ 4.03 million $ 229,617
Dec 27, 11 PM $ 0.000583
-0.09%
$ 4 million $ 227,670
Dec 27, 10 PM $ 0.000584
+0.47%
$ 4.02 million $ 228,607
Dec 27, 9 PM $ 0.000581
+0.38%
$ 4 million $ 225,765
Dec 27, 8 PM $ 0.000579
-0.18%
$ 3.98 million $ 228,987
Dec 27, 7 PM $ 0.00058
+0.05%
$ 3.99 million $ 229,065
Dec 27, 6 PM $ 0.000579
-0.24%
$ 3.99 million $ 228,916
Dec 27, 5 PM $ 0.000581
-0.14%
$ 4 million $ 228,423
Dec 27, 4 PM $ 0.000583
-0.22%
$ 4.01 million $ 228,575
Dec 27, 3 PM $ 0.000584
+0.19%
$ 4.02 million $ 228,858
Dec 27, 2 PM $ 0.000583
+0.16%
$ 4.01 million $ 229,064
Dec 27, 1 PM $ 0.000582
+0.34%
$ 4 million $ 228,485
Dec 27, 12 PM $ 0.00058
-0.26%
$ 3.99 million $ 230,261