GameStop Historical Data

GME Page 60
Download
Date Close Price change Market cap Trading volume
Dec 23, 6 PM $ 0.00004
-0.48%
$ 16.46 million $ 367,387
Dec 23, 5 PM $ 0.0000402
+0.86%
$ 16.54 million $ 423,631
Dec 23, 4 PM $ 0.0000399
-0.15%
$ 16.4 million $ 423,529
Dec 23, 3 PM $ 0.00004
+0.41%
$ 16.43 million $ 373,733
Dec 23, 2 PM $ 0.0000398
-1.32%
$ 16.37 million $ 420,956
Dec 23, 1 PM $ 0.0000403
-0.27%
$ 16.59 million $ 370,260
Dec 23, 12 PM $ 0.0000404
+0.73%
$ 16.63 million $ 368,304
Dec 23, 11 AM $ 0.0000401
+1.96%
$ 16.51 million $ 346,707
Dec 23, 10 AM $ 0.0000394
-2.35%
$ 16.2 million $ 395,186
Dec 23, 9 AM $ 0.0000403
+0.19%
$ 16.59 million $ 339,427
Dec 23, 8 AM $ 0.0000403
-4.51%
$ 16.58 million $ 388,790
Dec 23, 7 AM $ 0.0000422
-2.85%
$ 17.34 million $ 317,761
Dec 23, 6 AM $ 0.0000434
+0.29%
$ 17.85 million $ 370,792
Dec 23, 5 AM $ 0.0000433
-0.28%
$ 17.8 million $ 315,205
Dec 23, 4 AM $ 0.0000434
-0.15%
$ 17.85 million $ 313,023
Dec 23, 3 AM $ 0.0000435
+0.15%
$ 17.88 million $ 311,802
Dec 23, 2 AM $ 0.0000434
-0.86%
$ 17.85 million $ 362,705
Dec 23, 1 AM $ 0.0000438
-0.29%
$ 18 million $ 306,341
Dec 23, 12 AM $ 0.0000439
+1.22%
$ 18.06 million $ 303,426
Dec 22, 11 PM $ 0.0000434
+0.59%
$ 17.84 million $ 351,540
Dec 22, 10 PM $ 0.0000431
-1.37%
$ 17.73 million $ 349,383
Dec 22, 9 PM $ 0.0000437
-1.47%
$ 17.98 million $ 288,571
Dec 22, 8 PM $ 0.0000444
+0.87%
$ 18.25 million $ 338,499
Dec 22, 7 PM $ 0.000044
-0.78%
$ 18.09 million $ 258,723
Dec 22, 6 PM $ 0.0000443
+1.61%
$ 18.24 million $ 313,423
Dec 22, 5 PM $ 0.0000436
-1.26%
$ 17.95 million $ 308,658
Dec 22, 4 PM $ 0.0000442
+0.91%
$ 18.18 million $ 247,120
Dec 22, 3 PM $ 0.0000438
-1.87%
$ 18.01 million $ 305,146
Dec 22, 2 PM $ 0.0000446
+0.94%
$ 18.36 million $ 245,430
Dec 22, 1 PM $ 0.0000442
+0.00%
$ 18.19 million $ 301,913
Dec 22, 12 PM $ 0.0000442
-1.58%
$ 18.19 million $ 301,639
Dec 22, 11 AM $ 0.0000449
+0.16%
$ 18.48 million $ 303,773
Dec 22, 10 AM $ 0.0000449
+0.77%
$ 18.45 million $ 302,749
Dec 22, 9 AM $ 0.0000445
+0.33%
$ 18.31 million $ 245,462
Dec 22, 8 AM $ 0.0000444
-1.05%
$ 18.25 million $ 295,738
Dec 22, 7 AM $ 0.0000449
-3.61%
$ 18.45 million $ 239,937
Dec 22, 6 AM $ 0.0000465
+1.88%
$ 19.14 million $ 292,319
Dec 22, 5 AM $ 0.0000457
+0.26%
$ 18.78 million $ 290,872
Dec 22, 4 AM $ 0.0000455
+2.13%
$ 18.73 million $ 284,442
Dec 22, 3 AM $ 0.0000446
-0.64%
$ 18.34 million $ 285,549
Dec 22, 2 AM $ 0.0000449
-1.99%
$ 18.46 million $ 232,245
Dec 22, 1 AM $ 0.0000458
+1.02%
$ 18.84 million $ 298,842
Dec 22, 12 AM $ 0.0000453
+1.06%
$ 18.65 million $ 242,296
Dec 21, 11 PM $ 0.0000449
+1.01%
$ 18.45 million $ 240,335
Dec 21, 10 PM $ 0.0000444
-0.90%
$ 18.26 million $ 292,712
Dec 21, 9 PM $ 0.0000448
-0.85%
$ 18.43 million $ 244,182
Dec 21, 8 PM $ 0.0000452
+0.75%
$ 18.59 million $ 300,878
Dec 21, 7 PM $ 0.0000449
+0.53%
$ 18.45 million $ 246,254
Dec 21, 6 PM $ 0.0000446
-0.38%
$ 18.35 million $ 249,963
Dec 21, 5 PM $ 0.0000448
+0.17%
$ 18.42 million $ 253,574