GameStop Historical Data

GME Page 56
Download
Date Close Price change Market cap Trading volume
Dec 31, 9 PM $ 0.0000378
-0.44%
$ 15.53 million $ 587,784
Dec 31, 8 PM $ 0.0000379
-1.82%
$ 15.6 million $ 629,509
Dec 31, 7 PM $ 0.0000386
+0.51%
$ 15.89 million $ 631,236
Dec 31, 6 PM $ 0.0000384
-1.07%
$ 15.81 million $ 579,205
Dec 31, 5 PM $ 0.0000388
-0.23%
$ 15.98 million $ 627,435
Dec 31, 4 PM $ 0.0000389
+0.43%
$ 16.02 million $ 621,847
Dec 31, 3 PM $ 0.0000388
-1.14%
$ 15.95 million $ 620,255
Dec 31, 2 PM $ 0.0000392
+0.38%
$ 16.13 million $ 590,017
Dec 31, 1 PM $ 0.0000391
+1.22%
$ 16.07 million $ 585,930
Dec 31, 12 PM $ 0.0000386
-0.21%
$ 15.88 million $ 584,716
Dec 31, 11 AM $ 0.0000387
+0.11%
$ 15.91 million $ 586,136
Dec 31, 10 AM $ 0.0000386
-0.03%
$ 15.89 million $ 535,796
Dec 31, 9 AM $ 0.0000387
-0.11%
$ 15.9 million $ 536,532
Dec 31, 8 AM $ 0.0000387
+0.12%
$ 15.91 million $ 531,205
Dec 31, 7 AM $ 0.0000386
-0.01%
$ 15.89 million $ 525,591
Dec 31, 6 AM $ 0.0000387
+0.81%
$ 15.9 million $ 522,729
Dec 31, 5 AM $ 0.0000383
-0.19%
$ 15.77 million $ 555,397
Dec 31, 4 AM $ 0.0000384
-0.52%
$ 15.8 million $ 605,539
Dec 31, 3 AM $ 0.0000386
+0.37%
$ 15.88 million $ 553,343
Dec 31, 2 AM $ 0.0000385
-0.49%
$ 15.82 million $ 602,120
Dec 31, 1 AM $ 0.0000387
+0.34%
$ 15.9 million $ 548,849
Dec 31, 12 AM $ 0.0000385
-0.12%
$ 15.85 million $ 551,424
Dec 30, 11 PM $ 0.0000386
-0.29%
$ 15.87 million $ 551,640
Dec 30, 10 PM $ 0.0000387
+0.05%
$ 15.91 million $ 598,939
Dec 30, 9 PM $ 0.0000387
-0.21%
$ 15.9 million $ 597,924
Dec 30, 8 PM $ 0.0000387
+0.46%
$ 15.94 million $ 597,708
Dec 30, 7 PM $ 0.0000386
-0.58%
$ 15.86 million $ 541,860
Dec 30, 6 PM $ 0.0000388
+0.81%
$ 15.95 million $ 593,368
Dec 30, 5 PM $ 0.0000385
-0.18%
$ 15.83 million $ 593,398
Dec 30, 4 PM $ 0.0000385
-1.91%
$ 15.85 million $ 564,010
Dec 30, 3 PM $ 0.0000393
-0.05%
$ 16.16 million $ 567,031
Dec 30, 2 PM $ 0.0000393
+0.32%
$ 16.17 million $ 565,960
Dec 30, 1 PM $ 0.0000392
-0.13%
$ 16.12 million $ 513,971
Dec 30, 12 PM $ 0.0000392
+0.55%
$ 16.14 million $ 568,879
Dec 30, 11 AM $ 0.000039
-0.46%
$ 16.05 million $ 509,223
Dec 30, 10 AM $ 0.0000392
-0.12%
$ 16.12 million $ 583,769
Dec 30, 9 AM $ 0.0000392
+0.29%
$ 16.14 million $ 581,436
Dec 30, 8 AM $ 0.0000391
+1.00%
$ 16.03 million $ 522,579
Dec 30, 7 AM $ 0.0000388
+3.00%
$ 15.94 million $ 510,526
Dec 30, 6 AM $ 0.0000385
-0.51%
$ 15.83 million $ 572,200
Dec 30, 5 AM $ 0.0000387
+2.76%
$ 15.91 million $ 524,526
Dec 30, 4 AM $ 0.0000376
+0.37%
$ 15.48 million $ 525,723
Dec 30, 3 AM $ 0.0000382
-0.56%
$ 15.7 million $ 527,902
Dec 30, 2 AM $ 0.0000384
-0.31%
$ 15.8 million $ 476,522
Dec 30, 1 AM $ 0.0000385
+0.18%
$ 15.84 million $ 485,724
Dec 30, 12 AM $ 0.0000384
-0.05%
$ 15.81 million $ 483,181
Dec 29, 11 PM $ 0.0000385
-0.15%
$ 15.82 million $ 481,872
Dec 29, 10 PM $ 0.0000385
-0.33%
$ 15.84 million $ 483,678
Dec 29, 9 PM $ 0.0000386
-0.32%
$ 15.9 million $ 481,321
Dec 29, 8 PM $ 0.0000388
+0.81%
$ 15.94 million $ 530,718