GameStop Historical Data

GME Page 62
Download
Date Close Price change Market cap Trading volume
Dec 19, 5 PM $ 0.0000446
+0.09%
$ 18.36 million $ 230,955
Dec 19, 4 PM $ 0.0000446
-1.08%
$ 18.34 million $ 227,991
Dec 19, 3 PM $ 0.0000451
+0.86%
$ 18.54 million $ 229,658
Dec 19, 2 PM $ 0.0000447
+0.94%
$ 18.38 million $ 277,272
Dec 19, 1 PM $ 0.0000443
-1.70%
$ 18.21 million $ 277,510
Dec 19, 12 PM $ 0.000045
-0.36%
$ 18.52 million $ 1.16 million
Dec 19, 11 AM $ 0.0000452
+0.88%
$ 18.59 million $ 1.22 million
Dec 19, 10 AM $ 0.0000448
+0.34%
$ 18.43 million $ 1.16 million
Dec 19, 9 AM $ 0.0000447
+0.07%
$ 18.37 million $ 1.14 million
Dec 19, 8 AM $ 0.0000446
+0.08%
$ 18.35 million $ 1.14 million
Dec 19, 7 AM $ 0.0000446
+1.84%
$ 18.34 million $ 1.08 million
Dec 19, 6 AM $ 0.0000438
-0.12%
$ 18.01 million $ 1.17 million
Dec 19, 5 AM $ 0.0000438
+0.45%
$ 18.03 million $ 1.17 million
Dec 19, 4 AM $ 0.0000436
+0.46%
$ 17.95 million $ 1.17 million
Dec 19, 3 AM $ 0.0000434
+2.10%
$ 17.87 million $ 1.17 million
Dec 19, 2 AM $ 0.0000425
+0.55%
$ 17.5 million $ 1.09 million
Dec 19, 1 AM $ 0.0000423
+4.54%
$ 17.4 million $ 1.07 million
Dec 19, 12 AM $ 0.0000405
-0.41%
$ 16.65 million $ 1.03 million
Dec 18, 11 PM $ 0.0000406
-0.19%
$ 16.72 million $ 1.08 million
Dec 18, 10 PM $ 0.0000407
+0.43%
$ 16.75 million $ 1.08 million
Dec 18, 9 PM $ 0.0000406
+0.37%
$ 16.68 million $ 1.07 million
Dec 18, 8 PM $ 0.0000404
+0.17%
$ 16.62 million $ 1.07 million
Dec 18, 7 PM $ 0.0000403
-2.67%
$ 16.59 million $ 1.06 million
Dec 18, 6 PM $ 0.0000414
-0.21%
$ 17.05 million $ 1.09 million
Dec 18, 5 PM $ 0.0000415
-3.89%
$ 17.08 million $ 1.04 million
Dec 18, 4 PM $ 0.0000432
-0.25%
$ 17.78 million $ 1.06 million
Dec 18, 3 PM $ 0.0000432
+0.57%
$ 17.78 million $ 1.11 million
Dec 18, 2 PM $ 0.000043
+1.04%
$ 17.68 million $ 1.11 million
Dec 18, 1 PM $ 0.0000425
+4.19%
$ 17.5 million $ 1 million
Dec 18, 12 PM $ 0.0000408
+0.34%
$ 16.79 million $ 991,504
Dec 18, 11 AM $ 0.0000407
-0.17%
$ 16.74 million $ 933,366
Dec 18, 10 AM $ 0.0000408
+0.60%
$ 16.77 million $ 933,010
Dec 18, 9 AM $ 0.0000405
-0.05%
$ 16.67 million $ 925,424
Dec 18, 8 AM $ 0.0000406
+0.36%
$ 16.68 million $ 923,041
Dec 18, 7 AM $ 0.0000404
+0.26%
$ 16.62 million $ 924,712
Dec 18, 6 AM $ 0.0000403
+2.92%
$ 16.57 million $ 975,978
Dec 18, 5 AM $ 0.0000391
-3.16%
$ 16.1 million $ 1.03 million
Dec 18, 4 AM $ 0.0000404
+0.27%
$ 16.62 million $ 973,390
Dec 18, 3 AM $ 0.0000403
-0.27%
$ 16.58 million $ 972,680
Dec 18, 2 AM $ 0.0000404
+0.88%
$ 16.63 million $ 973,561
Dec 18, 1 AM $ 0.0000401
+0.24%
$ 16.48 million $ 964,686
Dec 18, 12 AM $ 0.00004
+0.44%
$ 16.44 million $ 951,257
Dec 17, 11 PM $ 0.0000398
+0.30%
$ 16.37 million $ 947,144
Dec 17, 10 PM $ 0.0000397
+0.68%
$ 16.32 million $ 886,682
Dec 17, 9 PM $ 0.0000394
-0.07%
$ 16.21 million $ 936,991
Dec 17, 8 PM $ 0.0000394
+1.13%
$ 16.22 million $ 936,900
Dec 17, 7 PM $ 0.000039
-0.47%
$ 16.04 million $ 928,756
Dec 17, 6 PM $ 0.0000392
-1.63%
$ 16.11 million $ 981,851
Dec 17, 5 PM $ 0.0000398
+0.40%
$ 16.38 million $ 981,532
Dec 17, 4 PM $ 0.0000397
+0.02%
$ 16.32 million $ 925,577