GameStop Historical Data

GME Page 84
Download
Date Close Price change Market cap Trading volume
Dec 17, 7 AM $ 0.000613
-0.16%
$ 4.22 million $ 996,998
Dec 17, 6 AM $ 0.000614
+0.35%
$ 4.23 million $ 969,038
Dec 17, 5 AM $ 0.000612
-0.49%
$ 4.21 million $ 967,446
Dec 17, 4 AM $ 0.000615
-0.45%
$ 4.23 million $ 953,594
Dec 17, 3 AM $ 0.000618
-0.47%
$ 4.25 million $ 947,374
Dec 17, 2 AM $ 0.000621
+0.08%
$ 4.27 million $ 944,781
Dec 17, 1 AM $ 0.000621
+0.05%
$ 4.27 million $ 930,987
Dec 17, 12 AM $ 0.000621
-0.01%
$ 4.27 million $ 922,466
Dec 16, 11 PM $ 0.000621
+0.07%
$ 4.27 million $ 908,437
Dec 16, 10 PM $ 0.000621
-0.17%
$ 4.27 million $ 893,851
Dec 16, 9 PM $ 0.000621
-0.04%
$ 4.28 million $ 887,147
Dec 16, 8 PM $ 0.000622
+0.54%
$ 4.28 million $ 902,508
Dec 16, 7 PM $ 0.000618
-0.56%
$ 4.26 million $ 899,638
Dec 16, 6 PM $ 0.000622
-0.24%
$ 4.28 million $ 873,850
Dec 16, 5 PM $ 0.000623
-0.70%
$ 4.29 million $ 877,775
Dec 16, 4 PM $ 0.000628
-0.27%
$ 4.32 million $ 872,194
Dec 16, 3 PM $ 0.000629
+0.52%
$ 4.33 million $ 898,624
Dec 16, 2 PM $ 0.000626
+0.39%
$ 4.31 million $ 921,551
Dec 16, 1 PM $ 0.000623
-0.19%
$ 4.29 million $ 919,586
Dec 16, 12 PM $ 0.000625
-0.04%
$ 4.3 million $ 922,610
Dec 16, 11 AM $ 0.000625
-0.16%
$ 4.3 million $ 922,862
Dec 16, 10 AM $ 0.000626
+1.77%
$ 4.3 million $ 946,861
Dec 16, 9 AM $ 0.000615
+0.14%
$ 4.23 million $ 924,207
Dec 16, 8 AM $ 0.000614
+0.03%
$ 4.23 million $ 925,149
Dec 16, 7 AM $ 0.000614
-1.02%
$ 4.23 million $ 948,073
Dec 16, 6 AM $ 0.00062
+0.80%
$ 4.27 million $ 948,940
Dec 16, 5 AM $ 0.000616
+0.47%
$ 4.24 million $ 955,068
Dec 16, 4 AM $ 0.000613
-0.54%
$ 4.22 million $ 946,036
Dec 16, 3 AM $ 0.000613
-0.13%
$ 4.22 million $ 949,598
Dec 16, 2 AM $ 0.000613
+0.65%
$ 4.22 million $ 953,347
Dec 16, 1 AM $ 0.00061
-0.02%
$ 4.2 million $ 978,363
Dec 16, 12 AM $ 0.00061
-0.25%
$ 4.2 million $ 987,445
Dec 15, 11 PM $ 0.000613
+1.95%
$ 4.21 million $ 1.01 million
Dec 15, 10 PM $ 0.000602
-0.28%
$ 4.14 million $ 1 million
Dec 15, 9 PM $ 0.000604
+0.38%
$ 4.16 million $ 992,717
Dec 15, 8 PM $ 0.000602
-0.48%
$ 4.14 million $ 986,755
Dec 15, 7 PM $ 0.000605
+0.12%
$ 4.16 million $ 967,968
Dec 15, 6 PM $ 0.000604
-0.11%
$ 4.16 million $ 998,024
Dec 15, 5 PM $ 0.000605
-0.68%
$ 4.16 million $ 980,239
Dec 15, 4 PM $ 0.000609
-0.13%
$ 4.19 million $ 1.02 million
Dec 15, 3 PM $ 0.00061
-2.96%
$ 4.2 million $ 980,850
Dec 15, 2 PM $ 0.000629
-1.69%
$ 4.33 million $ 972,255
Dec 15, 1 PM $ 0.00064
+0.18%
$ 4.4 million $ 962,311
Dec 15, 12 PM $ 0.000638
+1.02%
$ 4.39 million $ 948,052
Dec 15, 11 AM $ 0.000632
-0.13%
$ 4.35 million $ 966,261
Dec 15, 10 AM $ 0.000633
-0.22%
$ 4.35 million $ 947,305
Dec 15, 9 AM $ 0.000634
-0.13%
$ 4.36 million $ 974,567
Dec 15, 8 AM $ 0.000635
+0.11%
$ 4.37 million $ 978,061
Dec 15, 7 AM $ 0.000634
+0.11%
$ 4.36 million $ 977,736
Dec 15, 6 AM $ 0.000633
+0.24%
$ 4.36 million $ 972,529