GameStop Historical Data

GME Page 59
Download
Date Close Price change Market cap Trading volume
Dec 25, 7 PM $ 0.0000404
-0.11%
$ 16.61 million $ 404,461
Dec 25, 6 PM $ 0.0000404
+0.34%
$ 16.63 million $ 402,323
Dec 25, 5 PM $ 0.0000403
-0.28%
$ 16.57 million $ 399,596
Dec 25, 4 PM $ 0.0000404
-0.35%
$ 16.62 million $ 397,281
Dec 25, 3 PM $ 0.0000405
+0.46%
$ 16.68 million $ 392,267
Dec 25, 2 PM $ 0.0000404
-0.61%
$ 16.6 million $ 395,923
Dec 25, 1 PM $ 0.0000406
+0.63%
$ 16.7 million $ 391,953
Dec 25, 12 PM $ 0.0000403
+0.23%
$ 16.59 million $ 391,052
Dec 25, 11 AM $ 0.0000402
-0.02%
$ 16.55 million $ 392,922
Dec 25, 10 AM $ 0.0000403
-0.37%
$ 16.55 million $ 390,118
Dec 25, 9 AM $ 0.0000404
-0.05%
$ 16.61 million $ 385,935
Dec 25, 8 AM $ 0.0000404
-0.47%
$ 16.62 million $ 385,684
Dec 25, 7 AM $ 0.0000406
-0.54%
$ 16.7 million $ 385,458
Dec 25, 6 AM $ 0.0000408
-0.26%
$ 16.79 million $ 432,987
Dec 25, 5 AM $ 0.0000409
+0.59%
$ 16.84 million $ 433,065
Dec 25, 4 AM $ 0.0000407
-0.36%
$ 16.74 million $ 380,080
Dec 25, 3 AM $ 0.0000409
-0.10%
$ 16.8 million $ 378,456
Dec 25, 2 AM $ 0.0000409
-0.43%
$ 16.82 million $ 377,221
Dec 25, 1 AM $ 0.0000411
+0.76%
$ 16.89 million $ 426,390
Dec 25, 12 AM $ 0.0000408
-0.09%
$ 16.76 million $ 371,592
Dec 24, 11 PM $ 0.0000408
-0.19%
$ 16.8 million $ 371,852
Dec 24, 10 PM $ 0.0000409
+0.44%
$ 16.81 million $ 426,859
Dec 24, 9 PM $ 0.0000407
-0.61%
$ 16.73 million $ 427,133
Dec 24, 8 PM $ 0.0000409
-0.55%
$ 16.84 million $ 372,752
Dec 24, 7 PM $ 0.0000412
+0.26%
$ 16.93 million $ 427,299
Dec 24, 6 PM $ 0.0000411
+0.26%
$ 16.88 million $ 372,940
Dec 24, 5 PM $ 0.0000409
-0.21%
$ 16.84 million $ 369,422
Dec 24, 4 PM $ 0.000041
+0.66%
$ 16.88 million $ 365,249
Dec 24, 3 PM $ 0.0000408
+1.03%
$ 16.76 million $ 364,616
Dec 24, 2 PM $ 0.0000403
-1.08%
$ 16.59 million $ 415,668
Dec 24, 1 PM $ 0.0000408
+0.20%
$ 16.77 million $ 416,763
Dec 24, 12 PM $ 0.0000407
-1.13%
$ 16.74 million $ 419,369
Dec 24, 11 AM $ 0.0000412
+0.12%
$ 16.93 million $ 420,568
Dec 24, 10 AM $ 0.0000411
+1.42%
$ 16.91 million $ 423,139
Dec 24, 9 AM $ 0.0000405
+0.70%
$ 16.67 million $ 412,739
Dec 24, 8 AM $ 0.0000403
-1.58%
$ 16.56 million $ 410,701
Dec 24, 7 AM $ 0.0000409
+0.76%
$ 16.82 million $ 408,478
Dec 24, 6 AM $ 0.0000406
+0.39%
$ 16.7 million $ 351,216
Dec 24, 5 AM $ 0.0000404
+0.38%
$ 16.63 million $ 352,494
Dec 24, 4 AM $ 0.0000403
-0.69%
$ 16.57 million $ 407,503
Dec 24, 3 AM $ 0.0000406
+0.06%
$ 16.69 million $ 355,666
Dec 24, 2 AM $ 0.0000405
-0.68%
$ 16.68 million $ 356,689
Dec 24, 1 AM $ 0.0000408
-0.22%
$ 16.79 million $ 359,497
Dec 24, 12 AM $ 0.0000409
+1.76%
$ 16.83 million $ 408,918
Dec 23, 11 PM $ 0.0000402
+0.14%
$ 16.54 million $ 352,771
Dec 23, 10 PM $ 0.0000402
-0.21%
$ 16.52 million $ 348,680
Dec 23, 9 PM $ 0.0000402
+0.37%
$ 16.55 million $ 345,453
Dec 23, 8 PM $ 0.0000401
+0.38%
$ 16.49 million $ 344,390
Dec 23, 7 PM $ 0.0000399
-0.18%
$ 16.43 million $ 365,445
Dec 23, 6 PM $ 0.00004
-0.48%
$ 16.46 million $ 367,387