GameStop Historical Data

GME Page 80
Download
Date Close Price change Market cap Trading volume
Dec 25, 11 AM $ 0.000581
-0.07%
$ 4 million $ 242,134
Dec 25, 10 AM $ 0.000581
-0.23%
$ 4 million $ 240,060
Dec 25, 9 AM $ 0.000582
+0.67%
$ 4 million $ 240,549
Dec 25, 8 AM $ 0.000578
-0.67%
$ 3.98 million $ 243,980
Dec 25, 7 AM $ 0.000581
-0.18%
$ 4 million $ 247,737
Dec 25, 6 AM $ 0.000583
+0.05%
$ 4.01 million $ 248,140
Dec 25, 5 AM $ 0.000582
-0.24%
$ 4.01 million $ 245,952
Dec 25, 4 AM $ 0.000584
-0.01%
$ 4.02 million $ 249,591
Dec 25, 3 AM $ 0.000584
-0.15%
$ 4.02 million $ 251,797
Dec 25, 2 AM $ 0.000585
+0.42%
$ 4.02 million $ 253,800
Dec 25, 1 AM $ 0.000582
-0.39%
$ 4.01 million $ 257,418
Dec 25, 12 AM $ 0.000585
-0.40%
$ 4.02 million $ 258,226
Dec 24, 11 PM $ 0.000587
-0.76%
$ 4.04 million $ 256,464
Dec 24, 10 PM $ 0.000591
+1.00%
$ 4.07 million $ 258,116
Dec 24, 9 PM $ 0.000585
-0.34%
$ 4.03 million $ 260,067
Dec 24, 8 PM $ 0.000587
+0.17%
$ 4.04 million $ 257,526
Dec 24, 7 PM $ 0.000586
-0.45%
$ 4.03 million $ 255,271
Dec 24, 6 PM $ 0.000589
+0.22%
$ 4.05 million $ 258,233
Dec 24, 5 PM $ 0.000588
-0.11%
$ 4.04 million $ 258,911
Dec 24, 4 PM $ 0.000588
+0.45%
$ 4.05 million $ 263,676
Dec 24, 3 PM $ 0.000586
+0.69%
$ 4.03 million $ 261,145
Dec 24, 2 PM $ 0.000582
-0.46%
$ 4 million $ 260,068
Dec 24, 1 PM $ 0.000584
-0.42%
$ 4.02 million $ 255,698
Dec 24, 12 PM $ 0.000586
+0.03%
$ 4.03 million $ 254,035
Dec 24, 11 AM $ 0.000586
+0.25%
$ 4.04 million $ 309,576
Dec 24, 10 AM $ 0.000585
+0.81%
$ 4.02 million $ 309,949
Dec 24, 9 AM $ 0.00058
-0.37%
$ 3.99 million $ 307,117
Dec 24, 8 AM $ 0.000582
+0.54%
$ 4.01 million $ 305,110
Dec 24, 7 AM $ 0.000579
-0.16%
$ 3.98 million $ 300,462
Dec 24, 6 AM $ 0.00058
-0.31%
$ 3.99 million $ 299,939
Dec 24, 5 AM $ 0.000582
-0.37%
$ 4 million $ 300,049
Dec 24, 4 AM $ 0.000583
-0.41%
$ 4.01 million $ 297,077
Dec 24, 3 AM $ 0.000585
-0.20%
$ 4.03 million $ 292,229
Dec 24, 2 AM $ 0.000586
-1.58%
$ 4.03 million $ 288,628
Dec 24, 1 AM $ 0.000595
-0.74%
$ 4.1 million $ 281,038
Dec 24, 12 AM $ 0.0006
-0.21%
$ 4.13 million $ 280,969
Dec 23, 11 PM $ 0.000601
+0.46%
$ 4.14 million $ 280,135
Dec 23, 10 PM $ 0.000598
-0.35%
$ 4.12 million $ 279,225
Dec 23, 9 PM $ 0.0006
-0.07%
$ 4.13 million $ 279,129
Dec 23, 8 PM $ 0.000601
+0.24%
$ 4.13 million $ 278,923
Dec 23, 7 PM $ 0.000599
-0.14%
$ 4.12 million $ 279,473
Dec 23, 6 PM $ 0.0006
+0.36%
$ 4.13 million $ 277,938
Dec 23, 5 PM $ 0.000598
+0.08%
$ 4.12 million $ 275,955
Dec 23, 4 PM $ 0.000598
+0.33%
$ 4.11 million $ 275,811
Dec 23, 3 PM $ 0.000596
+0.14%
$ 4.1 million $ 278,024
Dec 23, 2 PM $ 0.000595
-0.51%
$ 4.09 million $ 277,165
Dec 23, 1 PM $ 0.000598
-0.42%
$ 4.12 million $ 279,579
Dec 23, 12 PM $ 0.000601
-0.14%
$ 4.13 million $ 281,430
Dec 23, 11 AM $ 0.000602
+0.30%
$ 4.14 million $ 282,572
Dec 23, 10 AM $ 0.0006
-0.16%
$ 4.13 million $ 284,599