GameStop Historical Data

GME Page 90
Download
Date Close Price change Market cap Trading volume
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
Dec 5, 12 AM $ 0.000734
-0.07%
$ 5.05 million $ 946,603
Dec 4, 11 PM $ 0.000734
+0.18%
$ 5.05 million $ 950,361
Dec 4, 10 PM $ 0.000732
-0.51%
$ 5.04 million $ 928,885
Dec 4, 9 PM $ 0.000736
-1.10%
$ 5.07 million $ 944,965
Dec 4, 8 PM $ 0.000744
+0.10%
$ 5.12 million $ 933,514
Dec 4, 7 PM $ 0.000743
-1.42%
$ 5.11 million $ 940,772
Dec 4, 6 PM $ 0.000754
-0.29%
$ 5.19 million $ 920,976
Dec 4, 5 PM $ 0.000756
-0.60%
$ 5.2 million $ 930,252
Dec 4, 4 PM $ 0.000761
-0.70%
$ 5.23 million $ 923,425
Dec 4, 3 PM $ 0.000766
+0.30%
$ 5.27 million $ 927,951
Dec 4, 2 PM $ 0.000764
-0.07%
$ 5.26 million $ 921,928
Dec 4, 1 PM $ 0.000764
-1.20%
$ 5.26 million $ 898,133
Dec 4, 12 PM $ 0.000773
-0.62%
$ 5.32 million $ 902,412
Dec 4, 11 AM $ 0.000778
-0.13%
$ 5.35 million $ 894,210
Dec 4, 10 AM $ 0.000779
-0.06%
$ 5.36 million $ 887,709
Dec 4, 9 AM $ 0.00078
+0.33%
$ 5.36 million $ 867,847
Dec 4, 8 AM $ 0.000777
-0.88%
$ 5.35 million $ 856,027
Dec 4, 7 AM $ 0.000784
-0.37%
$ 5.39 million $ 853,211
Dec 4, 6 AM $ 0.000787
+0.24%
$ 5.41 million $ 852,623
Dec 4, 5 AM $ 0.000785
-0.58%
$ 5.4 million $ 856,467
Dec 4, 4 AM $ 0.00079
-0.44%
$ 5.44 million $ 869,430
Dec 4, 3 AM $ 0.000793
+0.10%
$ 5.46 million $ 881,807
Dec 4, 2 AM $ 0.000793
+0.90%
$ 5.45 million $ 898,334
Dec 4, 1 AM $ 0.000786
-0.02%
$ 5.41 million $ 888,961
Dec 4, 12 AM $ 0.000786
+0.16%
$ 5.41 million $ 873,154
Dec 3, 11 PM $ 0.000786
+0.28%
$ 5.41 million $ 873,401
Dec 3, 10 PM $ 0.000783
-0.63%
$ 5.39 million $ 892,600
Dec 3, 9 PM $ 0.000779
+1.43%
$ 5.35 million $ 895,496
Dec 3, 8 PM $ 0.000768
-1.33%
$ 5.29 million $ 898,971
Dec 3, 7 PM $ 0.000778
-0.31%
$ 5.37 million $ 872,460
Dec 3, 6 PM $ 0.000781
-0.03%
$ 5.38 million $ 873,443
Dec 3, 5 PM $ 0.000781
+0.02%
$ 5.38 million $ 873,876
Dec 3, 4 PM $ 0.000781
+0.98%
$ 5.38 million $ 886,007
Dec 3, 3 PM $ 0.000774
-0.11%
$ 5.32 million $ 912,216
Dec 3, 2 PM $ 0.000774
+0.21%
$ 5.32 million $ 904,373
Dec 3, 1 PM $ 0.000774
+0.17%
$ 5.32 million $ 900,921
Dec 3, 12 PM $ 0.000773
+0.24%
$ 5.32 million $ 915,760
Dec 3, 11 AM $ 0.000771
-0.04%
$ 5.31 million $ 929,495
Dec 3, 10 AM $ 0.000771
-0.28%
$ 5.3 million $ 939,892
Dec 3, 9 AM $ 0.000773
+0.30%
$ 5.32 million $ 928,250
Dec 3, 8 AM $ 0.000771
-0.04%
$ 5.31 million $ 936,584
Dec 3, 7 AM $ 0.000771
-0.16%
$ 5.31 million $ 942,531
Dec 3, 6 AM $ 0.000772
-0.06%
$ 5.32 million $ 934,605
Dec 3, 5 AM $ 0.000773
+0.91%
$ 5.32 million $ 917,099
Dec 3, 4 AM $ 0.000766
+0.83%
$ 5.27 million $ 904,071
Dec 3, 3 AM $ 0.000761
+0.81%
$ 5.23 million $ 907,074
Dec 3, 2 AM $ 0.000754
+1.56%
$ 5.21 million $ 899,436
Dec 3, 1 AM $ 0.000743
+0.80%
$ 5.11 million $ 878,470