GameStop Historical Data

GME Page 89
Download
Date Close Price change Market cap Trading volume
Dec 7, 2 AM $ 0.000681
-0.14%
$ 4.68 million $ 943,609
Dec 7, 1 AM $ 0.000682
-0.13%
$ 4.7 million $ 942,193
Dec 7, 12 AM $ 0.000683
+0.19%
$ 4.7 million $ 944,600
Dec 6, 11 PM $ 0.000681
-0.20%
$ 4.69 million $ 943,523
Dec 6, 10 PM $ 0.000683
+0.37%
$ 4.7 million $ 935,356
Dec 6, 9 PM $ 0.00068
-0.09%
$ 4.68 million $ 956,693
Dec 6, 8 PM $ 0.000681
+0.07%
$ 4.68 million $ 965,282
Dec 6, 7 PM $ 0.00068
-0.43%
$ 4.68 million $ 956,336
Dec 6, 6 PM $ 0.000683
-0.08%
$ 4.7 million $ 979,781
Dec 6, 5 PM $ 0.000684
-0.24%
$ 4.7 million $ 993,065
Dec 6, 4 PM $ 0.000685
-0.04%
$ 4.72 million $ 1 million
Dec 6, 3 PM $ 0.000686
+0.25%
$ 4.72 million $ 1.02 million
Dec 6, 2 PM $ 0.000684
+0.61%
$ 4.71 million $ 1.02 million
Dec 6, 1 PM $ 0.00068
+0.00%
$ 4.68 million $ 1.02 million
Dec 6, 12 PM $ 0.00068
-1.45%
$ 4.68 million $ 1.04 million
Dec 6, 11 AM $ 0.00069
+0.63%
$ 4.75 million $ 1.03 million
Dec 6, 10 AM $ 0.000685
+0.20%
$ 4.72 million $ 1.01 million
Dec 6, 9 AM $ 0.000684
+0.27%
$ 4.71 million $ 1 million
Dec 6, 8 AM $ 0.000682
-0.20%
$ 4.69 million $ 986,549
Dec 6, 7 AM $ 0.000684
-0.40%
$ 4.7 million $ 985,726
Dec 6, 6 AM $ 0.000686
+0.59%
$ 4.72 million $ 986,948
Dec 6, 5 AM $ 0.000682
-0.08%
$ 4.69 million $ 974,477
Dec 6, 4 AM $ 0.000683
-0.23%
$ 4.7 million $ 987,891
Dec 6, 3 AM $ 0.000684
+0.33%
$ 4.71 million $ 1 million
Dec 6, 2 AM $ 0.000682
-0.22%
$ 4.69 million $ 998,610
Dec 6, 1 AM $ 0.000684
-0.20%
$ 4.7 million $ 1.02 million
Dec 6, 12 AM $ 0.000685
+0.46%
$ 4.71 million $ 1.02 million
Dec 5, 11 PM $ 0.000682
+0.17%
$ 4.69 million $ 1.02 million
Dec 5, 10 PM $ 0.000681
+0.29%
$ 4.69 million $ 1.01 million
Dec 5, 9 PM $ 0.000679
-0.83%
$ 4.68 million $ 1 million
Dec 5, 8 PM $ 0.000685
-0.04%
$ 4.71 million $ 994,012
Dec 5, 7 PM $ 0.000684
-0.77%
$ 4.71 million $ 1.01 million
Dec 5, 6 PM $ 0.000689
-0.37%
$ 4.74 million $ 991,537
Dec 5, 5 PM $ 0.000691
-0.11%
$ 4.76 million $ 969,262
Dec 5, 4 PM $ 0.000692
-1.36%
$ 4.76 million $ 971,982
Dec 5, 3 PM $ 0.000702
+0.84%
$ 4.83 million $ 982,258
Dec 5, 2 PM $ 0.000696
-1.03%
$ 4.79 million $ 983,871
Dec 5, 1 PM $ 0.000703
-1.84%
$ 4.84 million $ 1.01 million
Dec 5, 12 PM $ 0.000716
+0.03%
$ 4.93 million $ 949,335
Dec 5, 11 AM $ 0.000716
-0.19%
$ 4.93 million $ 946,441
Dec 5, 10 AM $ 0.000717
+0.25%
$ 4.93 million $ 967,329
Dec 5, 9 AM $ 0.000715
-1.40%
$ 4.92 million $ 976,757
Dec 5, 8 AM $ 0.000726
-1.09%
$ 4.99 million $ 992,500
Dec 5, 7 AM $ 0.000733
+1.06%
$ 5.05 million $ 987,375
Dec 5, 6 AM $ 0.000726
+0.45%
$ 4.99 million $ 975,897
Dec 5, 5 AM $ 0.000723
+0.09%
$ 4.97 million $ 969,072
Dec 5, 4 AM $ 0.000723
-0.51%
$ 4.97 million $ 963,959
Dec 5, 3 AM $ 0.000727
-1.02%
$ 5 million $ 957,387
Dec 5, 2 AM $ 0.000734
-0.35%
$ 5.05 million $ 945,171
Dec 5, 1 AM $ 0.000738
+0.67%
$ 5.08 million $ 950,114