GameStop Historical Data

GME Page 91
Download
Date Close Price change Market cap Trading volume
Dec 3, 1 AM $ 0.000743
+0.80%
$ 5.11 million $ 878,470
Dec 3, 12 AM $ 0.000737
-1.05%
$ 5.07 million $ 886,535
Dec 2, 11 PM $ 0.000745
-0.25%
$ 5.12 million $ 870,354
Dec 2, 10 PM $ 0.000747
+0.47%
$ 5.14 million $ 864,009
Dec 2, 9 PM $ 0.000743
-0.17%
$ 5.12 million $ 878,029
Dec 2, 8 PM $ 0.000744
-0.88%
$ 5.12 million $ 885,991
Dec 2, 7 PM $ 0.000751
+0.04%
$ 5.17 million $ 888,570
Dec 2, 6 PM $ 0.00075
+0.19%
$ 5.16 million $ 900,371
Dec 2, 5 PM $ 0.000749
+0.22%
$ 5.15 million $ 917,457
Dec 2, 4 PM $ 0.000747
+0.46%
$ 5.14 million $ 920,415
Dec 2, 3 PM $ 0.000744
+2.02%
$ 5.12 million $ 894,826
Dec 2, 2 PM $ 0.000729
+1.40%
$ 5.02 million $ 900,574
Dec 2, 1 PM $ 0.000719
+2.22%
$ 4.95 million $ 879,556
Dec 2, 12 PM $ 0.000703
+0.66%
$ 4.84 million $ 878,259
Dec 2, 11 AM $ 0.000698
+0.11%
$ 4.83 million $ 937,072
Dec 2, 10 AM $ 0.000697
+0.77%
$ 4.8 million $ 933,800
Dec 2, 9 AM $ 0.000692
+0.44%
$ 4.76 million $ 950,563
Dec 2, 8 AM $ 0.000689
-0.41%
$ 4.74 million $ 957,665
Dec 2, 7 AM $ 0.000692
-0.42%
$ 4.76 million $ 944,136
Dec 2, 6 AM $ 0.000695
+0.85%
$ 4.78 million $ 966,161
Dec 2, 5 AM $ 0.00069
-0.39%
$ 4.74 million $ 989,230
Dec 2, 4 AM $ 0.000692
-0.20%
$ 4.77 million $ 1.01 million
Dec 2, 3 AM $ 0.000693
+0.29%
$ 4.77 million $ 1.04 million
Dec 2, 2 AM $ 0.000692
+0.57%
$ 4.76 million $ 1.04 million
Dec 2, 1 AM $ 0.000688
+0.25%
$ 4.73 million $ 1.06 million
Dec 2, 12 AM $ 0.000686
+0.28%
$ 4.72 million $ 1.06 million
Dec 1, 11 PM $ 0.000684
-0.36%
$ 4.71 million $ 1.09 million
Dec 1, 10 PM $ 0.000686
+0.90%
$ 4.72 million $ 1.1 million
Dec 1, 9 PM $ 0.000679
+1.84%
$ 4.67 million $ 1.07 million
Dec 1, 8 PM $ 0.000667
+1.39%
$ 4.59 million $ 1.05 million
Dec 1, 7 PM $ 0.00066
-0.49%
$ 4.54 million $ 1.07 million
Dec 1, 6 PM $ 0.000659
+0.20%
$ 4.53 million $ 1.08 million
Dec 1, 5 PM $ 0.000655
+0.56%
$ 4.51 million $ 1.05 million
Dec 1, 4 PM $ 0.000658
+0.01%
$ 4.52 million $ 1.01 million
Dec 1, 3 PM $ 0.000658
-0.82%
$ 4.53 million $ 1.02 million
Dec 1, 2 PM $ 0.000663
+1.29%
$ 4.56 million $ 1.01 million
Dec 1, 1 PM $ 0.000655
-0.11%
$ 4.51 million $ 1.02 million
Dec 1, 12 PM $ 0.000655
-3.52%
$ 4.51 million $ 1.04 million
Dec 1, 11 AM $ 0.000679
-0.30%
$ 4.67 million $ 1.02 million
Dec 1, 10 AM $ 0.000681
+0.46%
$ 4.69 million $ 1.01 million
Dec 1, 9 AM $ 0.000678
-0.69%
$ 4.66 million $ 1.01 million
Dec 1, 8 AM $ 0.000683
+0.13%
$ 4.7 million $ 1 million
Dec 1, 7 AM $ 0.000682
-0.09%
$ 4.7 million $ 1.01 million
Dec 1, 6 AM $ 0.000682
-0.25%
$ 4.69 million $ 1.02 million
Dec 1, 5 AM $ 0.000684
+0.79%
$ 4.71 million $ 1.02 million
Dec 1, 4 AM $ 0.000679
+1.45%
$ 4.67 million $ 1.02 million
Dec 1, 3 AM $ 0.000669
+1.43%
$ 4.6 million $ 927,326
Dec 1, 2 AM $ 0.00066
-2.76%
$ 4.54 million $ 1.01 million
Dec 1, 1 AM $ 0.000678
+1.40%
$ 4.67 million $ 1 million
Dec 1, 12 AM $ 0.000669
-6.44%
$ 4.6 million $ 1.01 million
Download