GameStop Historical Data

GME Page 88
Download
Date Close Price change Market cap Trading volume
Dec 9, 3 AM $ 0.000668
+0.22%
$ 4.59 million $ 956,693
Dec 9, 2 AM $ 0.000666
+0.28%
$ 4.58 million $ 973,253
Dec 9, 1 AM $ 0.000664
+0.05%
$ 4.57 million $ 970,877
Dec 9, 12 AM $ 0.000664
-0.67%
$ 4.57 million $ 954,427
Dec 8, 11 PM $ 0.000668
-2.02%
$ 4.6 million $ 942,516
Dec 8, 10 PM $ 0.000682
-0.39%
$ 4.69 million $ 939,423
Dec 8, 9 PM $ 0.000685
+0.02%
$ 4.71 million $ 958,548
Dec 8, 8 PM $ 0.000684
-0.70%
$ 4.71 million $ 964,925
Dec 8, 7 PM $ 0.000689
-0.92%
$ 4.74 million $ 966,747
Dec 8, 6 PM $ 0.000696
-0.61%
$ 4.79 million $ 968,036
Dec 8, 5 PM $ 0.000699
-0.42%
$ 4.81 million $ 970,000
Dec 8, 4 PM $ 0.000699
-0.76%
$ 4.81 million $ 950,856
Dec 8, 3 PM $ 0.000704
-1.91%
$ 4.85 million $ 962,994
Dec 8, 2 PM $ 0.000718
-0.73%
$ 4.94 million $ 893,855
Dec 8, 1 PM $ 0.000724
+0.50%
$ 4.98 million $ 947,361
Dec 8, 12 PM $ 0.00072
-0.76%
$ 4.95 million $ 930,986
Dec 8, 11 AM $ 0.000725
-0.06%
$ 4.99 million $ 930,567
Dec 8, 10 AM $ 0.000726
+1.03%
$ 5 million $ 906,286
Dec 8, 9 AM $ 0.000719
+1.38%
$ 4.94 million $ 906,337
Dec 8, 8 AM $ 0.000707
+1.61%
$ 4.86 million $ 947,387
Dec 8, 7 AM $ 0.000695
+0.50%
$ 4.79 million $ 934,462
Dec 8, 6 AM $ 0.000692
+1.02%
$ 4.76 million $ 914,326
Dec 8, 5 AM $ 0.000685
+0.17%
$ 4.71 million $ 932,689
Dec 8, 4 AM $ 0.000684
+0.22%
$ 4.71 million $ 924,813
Dec 8, 3 AM $ 0.000682
+0.41%
$ 4.7 million $ 899,520
Dec 8, 2 AM $ 0.00068
-1.68%
$ 4.68 million $ 884,117
Dec 8, 1 AM $ 0.000691
+0.85%
$ 4.76 million $ 874,746
Dec 8, 12 AM $ 0.000685
+0.16%
$ 4.71 million $ 881,021
Dec 7, 11 PM $ 0.000684
+1.87%
$ 4.7 million $ 884,811
Dec 7, 10 PM $ 0.000672
-1.50%
$ 4.64 million $ 895,643
Dec 7, 9 PM $ 0.000682
-1.90%
$ 4.7 million $ 881,960
Dec 7, 8 PM $ 0.000695
-0.05%
$ 4.78 million $ 903,594
Dec 7, 7 PM $ 0.000695
+0.07%
$ 4.79 million $ 914,711
Dec 7, 6 PM $ 0.000695
+0.60%
$ 4.78 million $ 875,976
Dec 7, 5 PM $ 0.000691
+2.75%
$ 4.74 million $ 898,164
Dec 7, 4 PM $ 0.000672
-0.34%
$ 4.62 million $ 903,729
Dec 7, 3 PM $ 0.000674
+2.11%
$ 4.64 million $ 890,112
Dec 7, 2 PM $ 0.00066
-2.52%
$ 4.54 million $ 868,317
Dec 7, 1 PM $ 0.000677
-0.80%
$ 4.66 million $ 861,570
Dec 7, 12 PM $ 0.000683
+0.52%
$ 4.7 million $ 852,501
Dec 7, 11 AM $ 0.000679
-0.15%
$ 4.67 million $ 876,243
Dec 7, 10 AM $ 0.00068
+0.44%
$ 4.68 million $ 896,229
Dec 7, 9 AM $ 0.000677
-0.08%
$ 4.66 million $ 902,121
Dec 7, 8 AM $ 0.000678
-0.08%
$ 4.66 million $ 913,668
Dec 7, 7 AM $ 0.000678
-0.57%
$ 4.67 million $ 932,962
Dec 7, 6 AM $ 0.000682
+0.18%
$ 4.69 million $ 944,235
Dec 7, 5 AM $ 0.000681
+0.04%
$ 4.69 million $ 947,466
Dec 7, 4 AM $ 0.000681
-0.66%
$ 4.68 million $ 939,667
Dec 7, 3 AM $ 0.000685
+0.67%
$ 4.71 million $ 944,200
Dec 7, 2 AM $ 0.000681
-0.14%
$ 4.68 million $ 943,609