GameStop Historical Data

GME Page 83
Download
Date Close Price change Market cap Trading volume
Dec 19, 8 AM $ 0.000617
+0.31%
$ 4.25 million $ 1 million
Dec 19, 7 AM $ 0.000615
+1.57%
$ 4.23 million $ 991,984
Dec 19, 6 AM $ 0.000606
+0.46%
$ 4.17 million $ 997,679
Dec 19, 5 AM $ 0.000603
+0.08%
$ 4.15 million $ 1.01 million
Dec 19, 4 AM $ 0.000602
+0.78%
$ 4.14 million $ 1.04 million
Dec 19, 3 AM $ 0.000598
+1.91%
$ 4.11 million $ 1.06 million
Dec 19, 2 AM $ 0.000586
+0.31%
$ 4.04 million $ 1.04 million
Dec 19, 1 AM $ 0.000585
+0.12%
$ 4.02 million $ 1.04 million
Dec 19, 12 AM $ 0.000584
-0.34%
$ 4.02 million $ 1.02 million
Dec 18, 11 PM $ 0.000586
+0.05%
$ 4.03 million $ 1.02 million
Dec 18, 10 PM $ 0.000585
+0.44%
$ 4.03 million $ 1.04 million
Dec 18, 9 PM $ 0.000582
+0.78%
$ 4 million $ 1.01 million
Dec 18, 8 PM $ 0.000577
-0.66%
$ 3.97 million $ 962,290
Dec 18, 7 PM $ 0.000581
-2.86%
$ 4 million $ 940,943
Dec 18, 6 PM $ 0.000598
-1.03%
$ 4.11 million $ 1 million
Dec 18, 5 PM $ 0.000604
-2.31%
$ 4.16 million $ 966,152
Dec 18, 4 PM $ 0.000618
-0.42%
$ 4.25 million $ 930,119
Dec 18, 3 PM $ 0.000621
+1.33%
$ 4.27 million $ 957,495
Dec 18, 2 PM $ 0.000613
-0.81%
$ 4.22 million $ 976,458
Dec 18, 1 PM $ 0.000618
+1.88%
$ 4.25 million $ 948,065
Dec 18, 12 PM $ 0.000606
+0.58%
$ 4.17 million $ 938,064
Dec 18, 11 AM $ 0.000603
-0.18%
$ 4.15 million $ 955,337
Dec 18, 10 AM $ 0.000603
-0.09%
$ 4.15 million $ 973,021
Dec 18, 9 AM $ 0.000604
+0.37%
$ 4.15 million $ 977,307
Dec 18, 8 AM $ 0.000602
+0.45%
$ 4.14 million $ 969,022
Dec 18, 7 AM $ 0.000599
+0.16%
$ 4.12 million $ 962,210
Dec 18, 6 AM $ 0.000595
+0.40%
$ 4.1 million $ 950,465
Dec 18, 5 AM $ 0.000593
-0.80%
$ 4.07 million $ 941,347
Dec 18, 4 AM $ 0.000597
-0.91%
$ 4.11 million $ 957,544
Dec 18, 3 AM $ 0.0006
-0.14%
$ 4.13 million $ 922,210
Dec 18, 2 AM $ 0.000602
-0.05%
$ 4.14 million $ 919,997
Dec 18, 1 AM $ 0.000602
-0.70%
$ 4.14 million $ 935,030
Dec 18, 12 AM $ 0.000606
-0.34%
$ 4.17 million $ 925,850
Dec 17, 11 PM $ 0.000608
+0.01%
$ 4.18 million $ 933,475
Dec 17, 10 PM $ 0.000608
+0.04%
$ 4.18 million $ 942,560
Dec 17, 9 PM $ 0.000608
+0.40%
$ 4.18 million $ 959,820
Dec 17, 8 PM $ 0.000605
+1.98%
$ 4.18 million $ 957,631
Dec 17, 7 PM $ 0.000594
+0.22%
$ 4.08 million $ 925,132
Dec 17, 6 PM $ 0.000592
-0.48%
$ 4.08 million $ 1 million
Dec 17, 5 PM $ 0.000595
-0.77%
$ 4.09 million $ 1.02 million
Dec 17, 4 PM $ 0.0006
-2.62%
$ 4.13 million $ 1.02 million
Dec 17, 3 PM $ 0.000615
-2.16%
$ 4.23 million $ 1.04 million
Dec 17, 2 PM $ 0.000629
+1.61%
$ 4.33 million $ 1.03 million
Dec 17, 1 PM $ 0.000619
+0.86%
$ 4.26 million $ 1.01 million
Dec 17, 12 PM $ 0.000614
+0.29%
$ 4.22 million $ 1 million
Dec 17, 11 AM $ 0.000612
+0.67%
$ 4.21 million $ 983,026
Dec 17, 10 AM $ 0.000608
+0.00%
$ 4.18 million $ 981,222
Dec 17, 9 AM $ 0.000608
-0.30%
$ 4.18 million $ 970,875
Dec 17, 8 AM $ 0.00061
-0.57%
$ 4.19 million $ 987,412
Dec 17, 7 AM $ 0.000613
-0.16%
$ 4.22 million $ 996,998