GameStop Historical Data

GME Page 81
Download
Date Close Price change Market cap Trading volume
Dec 23, 10 AM $ 0.0006
-0.16%
$ 4.13 million $ 284,599
Dec 23, 9 AM $ 0.000601
-0.23%
$ 4.13 million $ 285,104
Dec 23, 8 AM $ 0.000602
-0.06%
$ 4.14 million $ 284,640
Dec 23, 7 AM $ 0.000602
+0.01%
$ 4.15 million $ 285,537
Dec 23, 6 AM $ 0.000602
-0.65%
$ 4.15 million $ 299,401
Dec 23, 5 AM $ 0.000607
-0.13%
$ 4.17 million $ 290,366
Dec 23, 4 AM $ 0.000607
-0.48%
$ 4.18 million $ 291,665
Dec 23, 3 AM $ 0.00061
+0.05%
$ 4.2 million $ 295,238
Dec 23, 2 AM $ 0.00061
-0.10%
$ 4.2 million $ 296,746
Dec 23, 1 AM $ 0.000611
+0.07%
$ 4.2 million $ 297,887
Dec 23, 12 AM $ 0.00061
+0.10%
$ 4.2 million $ 297,403
Dec 22, 11 PM $ 0.000609
-0.13%
$ 4.19 million $ 301,376
Dec 22, 10 PM $ 0.00061
+0.44%
$ 4.2 million $ 302,399
Dec 22, 9 PM $ 0.000607
+0.52%
$ 4.18 million $ 303,316
Dec 22, 8 PM $ 0.000604
+0.00%
$ 4.16 million $ 302,686
Dec 22, 7 PM $ 0.000604
-1.40%
$ 4.16 million $ 303,522
Dec 22, 6 PM $ 0.000613
+0.04%
$ 4.21 million $ 303,653
Dec 22, 5 PM $ 0.000613
+0.05%
$ 4.22 million $ 303,181
Dec 22, 4 PM $ 0.000612
+0.35%
$ 4.21 million $ 300,376
Dec 22, 3 PM $ 0.00061
-0.11%
$ 4.2 million $ 299,627
Dec 22, 2 PM $ 0.000611
+0.29%
$ 4.2 million $ 297,836
Dec 22, 1 PM $ 0.000609
-0.88%
$ 4.19 million $ 294,415
Dec 22, 12 PM $ 0.000615
-0.89%
$ 4.23 million $ 292,299
Dec 22, 11 AM $ 0.00062
+1.14%
$ 4.23 million $ 292,340
Dec 22, 10 AM $ 0.000613
+0.07%
$ 4.22 million $ 289,014
Dec 22, 9 AM $ 0.000613
+0.39%
$ 4.22 million $ 287,991
Dec 22, 8 AM $ 0.00061
-0.59%
$ 4.2 million $ 286,100
Dec 22, 7 AM $ 0.000614
-0.94%
$ 4.23 million $ 291,506
Dec 22, 6 AM $ 0.00062
-0.06%
$ 4.27 million $ 234,790
Dec 22, 5 AM $ 0.00062
-0.06%
$ 4.27 million $ 232,947
Dec 22, 4 AM $ 0.000621
+0.96%
$ 4.27 million $ 232,108
Dec 22, 3 AM $ 0.000616
+0.49%
$ 4.24 million $ 285,007
Dec 22, 2 AM $ 0.000613
-0.44%
$ 4.22 million $ 282,641
Dec 22, 1 AM $ 0.000616
+0.27%
$ 4.24 million $ 284,486
Dec 22, 12 AM $ 0.000614
+0.99%
$ 4.23 million $ 285,987
Dec 21, 11 PM $ 0.000608
-0.19%
$ 4.19 million $ 282,129
Dec 21, 10 PM $ 0.00061
+0.41%
$ 4.19 million $ 283,101
Dec 21, 9 PM $ 0.000607
+0.21%
$ 4.18 million $ 279,409
Dec 21, 8 PM $ 0.000606
-0.10%
$ 4.17 million $ 279,276
Dec 21, 7 PM $ 0.000608
+1.06%
$ 4.19 million $ 282,010
Dec 21, 6 PM $ 0.000602
-0.04%
$ 4.14 million $ 281,951
Dec 21, 5 PM $ 0.000602
-0.14%
$ 4.14 million $ 282,495
Dec 21, 4 PM $ 0.000603
+0.01%
$ 4.15 million $ 283,293
Dec 21, 3 PM $ 0.000603
+0.18%
$ 4.15 million $ 285,210
Dec 21, 2 PM $ 0.000602
+0.39%
$ 4.14 million $ 285,179
Dec 21, 1 PM $ 0.0006
-1.04%
$ 4.13 million $ 286,189
Dec 21, 12 PM $ 0.000606
-0.63%
$ 4.17 million $ 284,604
Dec 21, 11 AM $ 0.00061
+0.10%
$ 4.2 million $ 308,346
Dec 21, 10 AM $ 0.000609
-0.47%
$ 4.19 million $ 330,173
Dec 21, 9 AM $ 0.000612
+0.36%
$ 4.21 million $ 375,940