GameStop Historical Data

GME Page 85
Download
Date Close Price change Market cap Trading volume
Dec 15, 6 AM $ 0.000633
+0.24%
$ 4.36 million $ 972,529
Dec 15, 5 AM $ 0.000632
+0.57%
$ 4.34 million $ 997,930
Dec 15, 4 AM $ 0.000628
+0.40%
$ 4.32 million $ 986,667
Dec 15, 3 AM $ 0.000626
-0.65%
$ 4.31 million $ 986,042
Dec 15, 2 AM $ 0.00063
+0.31%
$ 4.34 million $ 1 million
Dec 15, 1 AM $ 0.000628
+0.74%
$ 4.32 million $ 993,096
Dec 15, 12 AM $ 0.000623
+0.15%
$ 4.29 million $ 999,138
Dec 14, 11 PM $ 0.000622
+0.04%
$ 4.28 million $ 977,199
Dec 14, 10 PM $ 0.000623
-0.37%
$ 4.28 million $ 973,755
Dec 14, 9 PM $ 0.000625
-0.05%
$ 4.3 million $ 980,284
Dec 14, 8 PM $ 0.000625
+0.14%
$ 4.3 million $ 989,062
Dec 14, 7 PM $ 0.000624
+0.18%
$ 4.29 million $ 997,091
Dec 14, 6 PM $ 0.000623
+0.14%
$ 4.29 million $ 996,217
Dec 14, 5 PM $ 0.000622
-0.79%
$ 4.28 million $ 1 million
Dec 14, 4 PM $ 0.000627
-0.10%
$ 4.31 million $ 1 million
Dec 14, 3 PM $ 0.000628
-0.12%
$ 4.32 million $ 1 million
Dec 14, 2 PM $ 0.000628
-0.27%
$ 4.32 million $ 1.03 million
Dec 14, 1 PM $ 0.000629
-0.22%
$ 4.33 million $ 1.01 million
Dec 14, 12 PM $ 0.000631
+0.13%
$ 4.34 million $ 1.05 million
Dec 14, 11 AM $ 0.00063
-0.50%
$ 4.33 million $ 1.03 million
Dec 14, 10 AM $ 0.000633
-2.16%
$ 4.36 million $ 1.03 million
Dec 14, 9 AM $ 0.000647
-0.06%
$ 4.45 million $ 1 million
Dec 14, 8 AM $ 0.000649
+0.21%
$ 4.47 million $ 988,403
Dec 14, 7 AM $ 0.000648
+0.32%
$ 4.46 million $ 979,017
Dec 14, 6 AM $ 0.000646
-0.13%
$ 4.45 million $ 942,791
Dec 14, 5 AM $ 0.000645
-0.76%
$ 4.44 million $ 968,669
Dec 14, 4 AM $ 0.000651
-0.09%
$ 4.48 million $ 885,375
Dec 14, 3 AM $ 0.000652
+1.00%
$ 4.48 million $ 945,718
Dec 14, 2 AM $ 0.000645
+1.16%
$ 4.44 million $ 971,658
Dec 14, 1 AM $ 0.000638
+0.27%
$ 4.39 million $ 932,563
Dec 14, 12 AM $ 0.000636
+0.29%
$ 4.38 million $ 933,909
Dec 13, 11 PM $ 0.000634
+0.39%
$ 4.36 million $ 974,622
Dec 13, 10 PM $ 0.000632
+0.03%
$ 4.35 million $ 973,467
Dec 13, 9 PM $ 0.000632
+0.06%
$ 4.35 million $ 958,802
Dec 13, 8 PM $ 0.000632
+0.12%
$ 4.35 million $ 1.01 million
Dec 13, 7 PM $ 0.000631
+0.03%
$ 4.34 million $ 1.01 million
Dec 13, 6 PM $ 0.000631
+0.45%
$ 4.34 million $ 994,753
Dec 13, 5 PM $ 0.000628
-0.04%
$ 4.32 million $ 966,415
Dec 13, 4 PM $ 0.000628
+0.79%
$ 4.32 million $ 979,970
Dec 13, 3 PM $ 0.000623
+0.24%
$ 4.29 million $ 974,964
Dec 13, 2 PM $ 0.000622
-0.12%
$ 4.28 million $ 984,237
Dec 13, 1 PM $ 0.000623
+0.05%
$ 4.29 million $ 971,860
Dec 13, 12 PM $ 0.000623
-0.37%
$ 4.28 million $ 934,040
Dec 13, 11 AM $ 0.000625
+0.07%
$ 4.3 million $ 952,385
Dec 13, 10 AM $ 0.000625
-0.22%
$ 4.3 million $ 963,351
Dec 13, 9 AM $ 0.000626
-0.12%
$ 4.31 million $ 978,346
Dec 13, 8 AM $ 0.000627
+0.66%
$ 4.31 million $ 982,891
Dec 13, 7 AM $ 0.000622
+1.07%
$ 4.28 million $ 991,263
Dec 13, 6 AM $ 0.000615
+0.46%
$ 4.24 million $ 1.01 million
Dec 13, 5 AM $ 0.000613
-0.02%
$ 4.22 million $ 1.01 million