GameStop Historical Data

GME Page 79
Download
Date Close Price change Market cap Trading volume
Dec 27, 12 PM $ 0.00058
-0.26%
$ 3.99 million $ 230,261
Dec 27, 11 AM $ 0.000581
+0.64%
$ 4 million $ 236,410
Dec 27, 10 AM $ 0.000578
-0.09%
$ 3.97 million $ 237,311
Dec 27, 9 AM $ 0.000578
-0.25%
$ 3.98 million $ 237,910
Dec 27, 8 AM $ 0.00058
+0.23%
$ 3.99 million $ 237,901
Dec 27, 7 AM $ 0.000578
-0.47%
$ 3.98 million $ 239,193
Dec 27, 6 AM $ 0.000581
+0.16%
$ 4 million $ 239,367
Dec 27, 5 AM $ 0.00058
-0.27%
$ 3.99 million $ 239,058
Dec 27, 4 AM $ 0.000582
-0.17%
$ 4 million $ 240,865
Dec 27, 3 AM $ 0.000583
+0.81%
$ 4.01 million $ 243,180
Dec 27, 2 AM $ 0.000578
-0.07%
$ 3.98 million $ 241,499
Dec 27, 1 AM $ 0.000578
-0.20%
$ 3.98 million $ 246,777
Dec 27, 12 AM $ 0.00058
+0.28%
$ 3.99 million $ 247,636
Dec 26, 11 PM $ 0.000578
-0.77%
$ 3.98 million $ 248,331
Dec 26, 10 PM $ 0.000582
+0.09%
$ 4.01 million $ 252,980
Dec 26, 9 PM $ 0.000582
+0.05%
$ 4 million $ 253,284
Dec 26, 8 PM $ 0.000582
+0.03%
$ 4 million $ 250,403
Dec 26, 7 PM $ 0.000581
-0.31%
$ 4 million $ 249,967
Dec 26, 6 PM $ 0.000583
+0.16%
$ 4.01 million $ 251,090
Dec 26, 5 PM $ 0.000582
-0.09%
$ 4.01 million $ 245,997
Dec 26, 4 PM $ 0.000583
+0.44%
$ 4.01 million $ 247,416
Dec 26, 3 PM $ 0.000582
-0.40%
$ 4.01 million $ 247,336
Dec 26, 2 PM $ 0.000585
-1.32%
$ 4.02 million $ 248,635
Dec 26, 1 PM $ 0.000593
+0.37%
$ 4.08 million $ 253,073
Dec 26, 12 PM $ 0.00059
+0.52%
$ 4.06 million $ 250,539
Dec 26, 11 AM $ 0.000587
-0.32%
$ 4.04 million $ 245,678
Dec 26, 10 AM $ 0.000589
+0.82%
$ 4.05 million $ 246,709
Dec 26, 9 AM $ 0.000584
+0.30%
$ 4.02 million $ 248,062
Dec 26, 8 AM $ 0.000583
+0.39%
$ 4.01 million $ 244,124
Dec 26, 7 AM $ 0.00058
+0.04%
$ 3.99 million $ 244,394
Dec 26, 6 AM $ 0.00058
+0.28%
$ 3.99 million $ 243,417
Dec 26, 5 AM $ 0.000578
-0.37%
$ 3.98 million $ 243,757
Dec 26, 4 AM $ 0.00058
+0.17%
$ 3.99 million $ 242,161
Dec 26, 3 AM $ 0.000579
+0.32%
$ 3.99 million $ 242,447
Dec 26, 2 AM $ 0.000577
+1.60%
$ 3.97 million $ 241,560
Dec 26, 1 AM $ 0.000568
-0.20%
$ 3.91 million $ 237,802
Dec 26, 12 AM $ 0.00057
-0.16%
$ 3.92 million $ 237,677
Dec 25, 11 PM $ 0.00057
-1.22%
$ 3.93 million $ 240,531
Dec 25, 10 PM $ 0.000581
-0.14%
$ 4 million $ 235,949
Dec 25, 9 PM $ 0.000582
-0.58%
$ 4 million $ 236,013
Dec 25, 8 PM $ 0.000585
-0.07%
$ 4.01 million $ 238,642
Dec 25, 7 PM $ 0.000585
+0.38%
$ 4.03 million $ 238,253
Dec 25, 6 PM $ 0.000583
-0.04%
$ 4.01 million $ 239,355
Dec 25, 5 PM $ 0.000583
+0.35%
$ 4.02 million $ 238,982
Dec 25, 4 PM $ 0.000582
-0.01%
$ 4 million $ 237,821
Dec 25, 3 PM $ 0.000582
+0.64%
$ 4 million $ 238,815
Dec 25, 2 PM $ 0.000578
-0.70%
$ 3.98 million $ 238,454
Dec 25, 1 PM $ 0.000583
-0.22%
$ 4 million $ 239,573
Dec 25, 12 PM $ 0.000584
+0.55%
$ 4.02 million $ 241,918
Dec 25, 11 AM $ 0.000581
-0.07%
$ 4 million $ 242,134