GameStop Historical Data

GME Page 58
Download
Date Close Price change Market cap Trading volume
Dec 27, 8 PM $ 0.0000386
+0.04%
$ 15.87 million $ 446,763
Dec 27, 7 PM $ 0.0000386
+0.57%
$ 15.84 million $ 457,657
Dec 27, 6 PM $ 0.0000384
-0.46%
$ 15.77 million $ 506,289
Dec 27, 5 PM $ 0.0000385
+0.19%
$ 15.85 million $ 455,085
Dec 27, 4 PM $ 0.0000385
-0.28%
$ 15.82 million $ 456,857
Dec 27, 3 PM $ 0.0000386
-0.67%
$ 15.86 million $ 458,909
Dec 27, 2 PM $ 0.0000388
+0.19%
$ 15.97 million $ 505,143
Dec 27, 1 PM $ 0.0000387
-0.33%
$ 15.93 million $ 498,468
Dec 27, 12 PM $ 0.0000389
+0.90%
$ 15.99 million $ 446,990
Dec 27, 11 AM $ 0.0000385
+0.26%
$ 15.85 million $ 447,723
Dec 27, 10 AM $ 0.0000384
-0.07%
$ 15.81 million $ 512,656
Dec 27, 9 AM $ 0.0000385
-0.74%
$ 15.82 million $ 515,519
Dec 27, 8 AM $ 0.0000387
-2.12%
$ 15.94 million $ 522,368
Dec 27, 7 AM $ 0.0000396
+2.66%
$ 16.28 million $ 513,136
Dec 27, 6 AM $ 0.0000386
+0.01%
$ 15.86 million $ 467,100
Dec 27, 5 AM $ 0.0000386
-0.04%
$ 15.86 million $ 468,127
Dec 27, 4 AM $ 0.0000386
-0.29%
$ 15.87 million $ 470,763
Dec 27, 3 AM $ 0.0000387
-0.28%
$ 15.91 million $ 470,988
Dec 27, 2 AM $ 0.0000388
+0.07%
$ 15.96 million $ 520,658
Dec 27, 1 AM $ 0.0000388
+0.43%
$ 15.95 million $ 522,785
Dec 27, 12 AM $ 0.0000386
-0.44%
$ 15.88 million $ 472,276
Dec 26, 11 PM $ 0.0000388
+0.37%
$ 15.95 million $ 471,790
Dec 26, 10 PM $ 0.0000386
-0.09%
$ 15.89 million $ 512,617
Dec 26, 9 PM $ 0.0000387
-2.03%
$ 15.91 million $ 506,966
Dec 26, 8 PM $ 0.0000395
+0.52%
$ 16.23 million $ 502,744
Dec 26, 7 PM $ 0.0000393
+1.12%
$ 16.15 million $ 450,816
Dec 26, 6 PM $ 0.0000388
+0.83%
$ 15.96 million $ 470,079
Dec 26, 5 PM $ 0.0000385
-0.17%
$ 15.83 million $ 419,046
Dec 26, 4 PM $ 0.0000386
+0.13%
$ 15.86 million $ 461,220
Dec 26, 3 PM $ 0.0000385
-1.47%
$ 15.84 million $ 412,838
Dec 26, 2 PM $ 0.0000391
-1.53%
$ 16.07 million $ 464,259
Dec 26, 1 PM $ 0.0000397
+0.55%
$ 16.32 million $ 462,365
Dec 26, 12 PM $ 0.0000395
-0.18%
$ 16.23 million $ 459,922
Dec 26, 11 AM $ 0.0000395
+0.95%
$ 16.26 million $ 407,122
Dec 26, 10 AM $ 0.0000392
+0.19%
$ 16.11 million $ 456,566
Dec 26, 9 AM $ 0.0000391
-0.90%
$ 16.08 million $ 456,855
Dec 26, 8 AM $ 0.0000394
-0.46%
$ 16.22 million $ 458,726
Dec 26, 7 AM $ 0.0000396
+0.51%
$ 16.3 million $ 457,546
Dec 26, 6 AM $ 0.0000395
-0.77%
$ 16.23 million $ 408,487
Dec 26, 5 AM $ 0.0000398
+0.49%
$ 16.35 million $ 404,489
Dec 26, 4 AM $ 0.0000396
+0.08%
$ 16.27 million $ 449,585
Dec 26, 3 AM $ 0.0000395
-1.62%
$ 16.26 million $ 450,955
Dec 26, 2 AM $ 0.0000402
+0.33%
$ 16.53 million $ 404,577
Dec 26, 1 AM $ 0.00004
+0.31%
$ 16.47 million $ 397,670
Dec 26, 12 AM $ 0.0000399
+0.12%
$ 16.42 million $ 443,924
Dec 25, 11 PM $ 0.0000399
-1.19%
$ 16.4 million $ 443,400
Dec 25, 10 PM $ 0.0000404
-0.33%
$ 16.6 million $ 450,394
Dec 25, 9 PM $ 0.0000405
-0.11%
$ 16.65 million $ 406,226
Dec 25, 8 PM $ 0.0000406
+0.46%
$ 16.7 million $ 409,370
Dec 25, 7 PM $ 0.0000404
-0.11%
$ 16.61 million $ 404,461