GameStop Historical Data

GME Page 82
Download
Date Close Price change Market cap Trading volume
Dec 21, 9 AM $ 0.000612
+0.36%
$ 4.21 million $ 375,940
Dec 21, 8 AM $ 0.00061
+0.51%
$ 4.2 million $ 405,878
Dec 21, 7 AM $ 0.000607
-0.11%
$ 4.18 million $ 420,152
Dec 21, 6 AM $ 0.000608
+0.29%
$ 4.18 million $ 457,271
Dec 21, 5 AM $ 0.000606
+0.10%
$ 4.17 million $ 486,067
Dec 21, 4 AM $ 0.000605
+0.02%
$ 4.16 million $ 510,258
Dec 21, 3 AM $ 0.000605
-0.17%
$ 4.16 million $ 549,680
Dec 21, 2 AM $ 0.000606
+0.00%
$ 4.16 million $ 576,749
Dec 21, 1 AM $ 0.000606
-0.41%
$ 4.17 million $ 592,287
Dec 21, 12 AM $ 0.000609
-0.40%
$ 4.19 million $ 622,677
Dec 20, 11 PM $ 0.000611
-0.46%
$ 4.21 million $ 653,821
Dec 20, 10 PM $ 0.000614
-0.20%
$ 4.22 million $ 635,261
Dec 20, 9 PM $ 0.000615
-0.18%
$ 4.23 million $ 716,789
Dec 20, 8 PM $ 0.000616
-0.65%
$ 4.24 million $ 758,397
Dec 20, 7 PM $ 0.00062
+0.17%
$ 4.27 million $ 727,254
Dec 20, 6 PM $ 0.000619
-0.26%
$ 4.26 million $ 751,978
Dec 20, 5 PM $ 0.000621
-0.77%
$ 4.27 million $ 779,210
Dec 20, 4 PM $ 0.000626
+1.41%
$ 4.31 million $ 827,609
Dec 20, 3 PM $ 0.000617
-0.33%
$ 4.25 million $ 910,412
Dec 20, 2 PM $ 0.000619
+0.31%
$ 4.26 million $ 952,136
Dec 20, 1 PM $ 0.000617
-0.17%
$ 4.25 million $ 987,306
Dec 20, 12 PM $ 0.000618
-0.69%
$ 4.25 million $ 956,685
Dec 20, 11 AM $ 0.000623
+0.01%
$ 4.28 million $ 1.01 million
Dec 20, 10 AM $ 0.000622
-0.23%
$ 4.28 million $ 1.02 million
Dec 20, 9 AM $ 0.000624
-0.19%
$ 4.29 million $ 945,450
Dec 20, 8 AM $ 0.000625
-0.31%
$ 4.3 million $ 979,568
Dec 20, 7 AM $ 0.000627
+0.19%
$ 4.31 million $ 948,425
Dec 20, 6 AM $ 0.000626
-0.55%
$ 4.31 million $ 1.01 million
Dec 20, 5 AM $ 0.000629
+0.11%
$ 4.33 million $ 935,949
Dec 20, 4 AM $ 0.000629
+0.34%
$ 4.33 million $ 924,646
Dec 20, 3 AM $ 0.000626
+0.05%
$ 4.31 million $ 914,735
Dec 20, 2 AM $ 0.000626
+0.01%
$ 4.31 million $ 917,707
Dec 20, 1 AM $ 0.000626
-0.35%
$ 4.31 million $ 925,060
Dec 20, 12 AM $ 0.000627
-0.32%
$ 4.31 million $ 951,258
Dec 19, 11 PM $ 0.000629
-1.31%
$ 4.33 million $ 941,930
Dec 19, 10 PM $ 0.000637
-0.05%
$ 4.38 million $ 935,370
Dec 19, 9 PM $ 0.000634
+0.41%
$ 4.37 million $ 950,830
Dec 19, 8 PM $ 0.000632
+0.70%
$ 4.35 million $ 924,862
Dec 19, 7 PM $ 0.000628
+0.41%
$ 4.32 million $ 925,355
Dec 19, 6 PM $ 0.000625
+0.31%
$ 4.3 million $ 975,520
Dec 19, 5 PM $ 0.000623
-1.13%
$ 4.29 million $ 1 million
Dec 19, 4 PM $ 0.00063
+0.19%
$ 4.34 million $ 980,741
Dec 19, 3 PM $ 0.000629
-0.98%
$ 4.33 million $ 948,876
Dec 19, 2 PM $ 0.000635
+0.51%
$ 4.37 million $ 949,735
Dec 19, 1 PM $ 0.000632
+2.11%
$ 4.35 million $ 930,068
Dec 19, 12 PM $ 0.000619
-0.18%
$ 4.26 million $ 1 million
Dec 19, 11 AM $ 0.00062
+0.62%
$ 4.27 million $ 955,750
Dec 19, 10 AM $ 0.000616
-0.05%
$ 4.24 million $ 937,373
Dec 19, 9 AM $ 0.000617
-0.06%
$ 4.24 million $ 1 million
Dec 19, 8 AM $ 0.000617
+0.31%
$ 4.25 million $ 1 million