GameStop Historical Data

GME Page 86
Download
Date Close Price change Market cap Trading volume
Dec 13, 5 AM $ 0.000613
-0.02%
$ 4.22 million $ 1.01 million
Dec 13, 4 AM $ 0.000613
+0.34%
$ 4.22 million $ 1.01 million
Dec 13, 3 AM $ 0.00061
+0.01%
$ 4.2 million $ 997,857
Dec 13, 2 AM $ 0.000611
-0.48%
$ 4.2 million $ 998,283
Dec 13, 1 AM $ 0.000613
+2.26%
$ 4.22 million $ 983,998
Dec 13, 12 AM $ 0.000599
+0.91%
$ 4.12 million $ 1.01 million
Dec 12, 11 PM $ 0.000594
-1.26%
$ 4.09 million $ 1.06 million
Dec 12, 10 PM $ 0.000601
-0.25%
$ 4.14 million $ 1.04 million
Dec 12, 9 PM $ 0.000603
-0.18%
$ 4.15 million $ 1.03 million
Dec 12, 8 PM $ 0.000604
+0.11%
$ 4.16 million $ 1.06 million
Dec 12, 7 PM $ 0.000603
-0.78%
$ 4.15 million $ 1.04 million
Dec 12, 6 PM $ 0.000608
+0.46%
$ 4.18 million $ 1.08 million
Dec 12, 5 PM $ 0.000605
+0.00%
$ 4.17 million $ 1.07 million
Dec 12, 4 PM $ 0.000605
-1.78%
$ 4.17 million $ 1.05 million
Dec 12, 3 PM $ 0.000617
-3.32%
$ 4.25 million $ 1.09 million
Dec 12, 2 PM $ 0.000638
-0.27%
$ 4.39 million $ 1.09 million
Dec 12, 1 PM $ 0.00064
-0.07%
$ 4.4 million $ 1.06 million
Dec 12, 12 PM $ 0.00064
+0.22%
$ 4.41 million $ 1.07 million
Dec 12, 11 AM $ 0.000639
+0.40%
$ 4.4 million $ 1.05 million
Dec 12, 10 AM $ 0.000637
+0.41%
$ 4.38 million $ 1.06 million
Dec 12, 9 AM $ 0.000634
-0.64%
$ 4.36 million $ 1.06 million
Dec 12, 8 AM $ 0.000638
-0.69%
$ 4.39 million $ 1.06 million
Dec 12, 7 AM $ 0.000642
+0.07%
$ 4.42 million $ 1.03 million
Dec 12, 6 AM $ 0.000642
+0.64%
$ 4.42 million $ 1.05 million
Dec 12, 5 AM $ 0.000638
+0.72%
$ 4.39 million $ 1 million
Dec 12, 4 AM $ 0.000633
-0.58%
$ 4.36 million $ 981,963
Dec 12, 3 AM $ 0.000637
-0.61%
$ 4.38 million $ 1.03 million
Dec 12, 2 AM $ 0.000641
+0.12%
$ 4.42 million $ 1.04 million
Dec 12, 1 AM $ 0.00064
+0.46%
$ 4.41 million $ 1.04 million
Dec 12, 12 AM $ 0.000637
+0.07%
$ 4.4 million $ 1.03 million
Dec 11, 11 PM $ 0.000637
-4.09%
$ 4.39 million $ 1 million
Dec 11, 10 PM $ 0.000664
-0.38%
$ 4.56 million $ 1 million
Dec 11, 9 PM $ 0.000666
+0.40%
$ 4.58 million $ 984,916
Dec 11, 8 PM $ 0.000663
+1.48%
$ 4.56 million $ 976,402
Dec 11, 7 PM $ 0.000654
-0.77%
$ 4.52 million $ 976,745
Dec 11, 6 PM $ 0.000659
+1.86%
$ 4.54 million $ 996,957
Dec 11, 5 PM $ 0.000647
+0.30%
$ 4.45 million $ 974,187
Dec 11, 4 PM $ 0.000645
+0.19%
$ 4.44 million $ 960,506
Dec 11, 3 PM $ 0.000643
+0.34%
$ 4.43 million $ 970,649
Dec 11, 2 PM $ 0.000641
-0.82%
$ 4.41 million $ 956,613
Dec 11, 1 PM $ 0.000647
+0.47%
$ 4.45 million $ 950,245
Dec 11, 12 PM $ 0.000643
+0.07%
$ 4.45 million $ 963,355
Dec 11, 11 AM $ 0.000643
+0.84%
$ 4.43 million $ 949,890
Dec 11, 10 AM $ 0.000638
-0.20%
$ 4.39 million $ 986,550
Dec 11, 9 AM $ 0.000639
-0.20%
$ 4.4 million $ 965,117
Dec 11, 8 AM $ 0.00064
-0.35%
$ 4.41 million $ 970,566
Dec 11, 7 AM $ 0.000643
-0.13%
$ 4.42 million $ 964,875
Dec 11, 6 AM $ 0.000644
+0.20%
$ 4.43 million $ 956,473
Dec 11, 5 AM $ 0.000642
-0.48%
$ 4.42 million $ 912,111
Dec 11, 4 AM $ 0.000645
+0.46%
$ 4.44 million $ 964,387