GameStop Historical Data

GME Page 87
Download
Date Close Price change Market cap Trading volume
Dec 11, 4 AM $ 0.000645
+0.46%
$ 4.44 million $ 964,387
Dec 11, 3 AM $ 0.000642
-1.09%
$ 4.42 million $ 981,893
Dec 11, 2 AM $ 0.000649
-1.54%
$ 4.47 million $ 946,947
Dec 11, 1 AM $ 0.00066
-1.04%
$ 4.54 million $ 940,962
Dec 11, 12 AM $ 0.000667
-1.25%
$ 4.59 million $ 927,814
Dec 10, 11 PM $ 0.000676
-0.26%
$ 4.65 million $ 908,545
Dec 10, 10 PM $ 0.000677
-0.30%
$ 4.66 million $ 903,069
Dec 10, 9 PM $ 0.000679
+0.10%
$ 4.67 million $ 903,280
Dec 10, 8 PM $ 0.000679
+0.23%
$ 4.67 million $ 920,208
Dec 10, 7 PM $ 0.000677
+0.45%
$ 4.66 million $ 902,064
Dec 10, 6 PM $ 0.000674
+0.69%
$ 4.63 million $ 898,172
Dec 10, 5 PM $ 0.000669
+0.15%
$ 4.6 million $ 905,940
Dec 10, 4 PM $ 0.000669
+0.69%
$ 4.6 million $ 926,954
Dec 10, 3 PM $ 0.000664
-0.74%
$ 4.57 million $ 937,815
Dec 10, 2 PM $ 0.000669
-0.80%
$ 4.6 million $ 934,402
Dec 10, 1 PM $ 0.000673
+1.43%
$ 4.63 million $ 948,914
Dec 10, 12 PM $ 0.000664
-0.01%
$ 4.57 million $ 919,694
Dec 10, 11 AM $ 0.000664
-0.36%
$ 4.57 million $ 935,249
Dec 10, 10 AM $ 0.000667
-0.70%
$ 4.59 million $ 932,229
Dec 10, 9 AM $ 0.000669
+0.02%
$ 4.61 million $ 932,384
Dec 10, 8 AM $ 0.000668
-0.04%
$ 4.6 million $ 931,165
Dec 10, 7 AM $ 0.000668
-0.01%
$ 4.6 million $ 931,630
Dec 10, 6 AM $ 0.000668
-0.53%
$ 4.6 million $ 935,563
Dec 10, 5 AM $ 0.000672
-0.62%
$ 4.62 million $ 945,576
Dec 10, 4 AM $ 0.000676
+0.08%
$ 4.65 million $ 933,885
Dec 10, 3 AM $ 0.000675
-0.89%
$ 4.64 million $ 935,883
Dec 10, 2 AM $ 0.000682
-1.18%
$ 4.69 million $ 896,455
Dec 10, 1 AM $ 0.00069
-0.04%
$ 4.75 million $ 909,154
Dec 10, 12 AM $ 0.00069
-0.04%
$ 4.75 million $ 934,389
Dec 9, 11 PM $ 0.000691
-0.48%
$ 4.76 million $ 960,712
Dec 9, 10 PM $ 0.000694
+0.34%
$ 4.77 million $ 961,750
Dec 9, 9 PM $ 0.000693
-2.95%
$ 4.77 million $ 959,344
Dec 9, 8 PM $ 0.000714
-0.43%
$ 4.91 million $ 891,557
Dec 9, 7 PM $ 0.000717
-0.57%
$ 4.93 million $ 882,296
Dec 9, 6 PM $ 0.000721
-0.40%
$ 4.96 million $ 876,929
Dec 9, 5 PM $ 0.000724
-0.96%
$ 4.98 million $ 875,064
Dec 9, 4 PM $ 0.000731
+2.78%
$ 5.03 million $ 873,325
Dec 9, 3 PM $ 0.00071
+5.02%
$ 4.88 million $ 854,255
Dec 9, 2 PM $ 0.000675
-0.38%
$ 4.65 million $ 915,883
Dec 9, 1 PM $ 0.000678
-0.55%
$ 4.67 million $ 899,172
Dec 9, 12 PM $ 0.000682
+0.05%
$ 4.69 million $ 919,609
Dec 9, 11 AM $ 0.000682
+0.82%
$ 4.69 million $ 917,150
Dec 9, 10 AM $ 0.000676
+0.34%
$ 4.65 million $ 927,081
Dec 9, 9 AM $ 0.000674
-0.16%
$ 4.64 million $ 937,350
Dec 9, 8 AM $ 0.000675
+0.74%
$ 4.65 million $ 946,598
Dec 9, 7 AM $ 0.00067
+0.86%
$ 4.61 million $ 960,165
Dec 9, 6 AM $ 0.000664
+0.24%
$ 4.57 million $ 975,128
Dec 9, 5 AM $ 0.000663
-0.51%
$ 4.56 million $ 954,914
Dec 9, 4 AM $ 0.000666
-0.26%
$ 4.58 million $ 965,205
Dec 9, 3 AM $ 0.000668
+0.22%
$ 4.59 million $ 956,693