GameStop Historical Data

GME Page 63
Download
Date Close Price change Market cap Trading volume
Dec 17, 4 PM $ 0.0000397
+0.02%
$ 16.32 million $ 925,577
Dec 17, 3 PM $ 0.0000397
+2.13%
$ 16.31 million $ 949,895
Dec 17, 2 PM $ 0.0000388
+0.14%
$ 15.97 million $ 837,368
Dec 17, 1 PM $ 0.0000388
-0.16%
$ 15.95 million $ 834,776
Dec 17, 12 PM $ 0.0000388
-0.12%
$ 15.97 million $ 787,304
Dec 17, 11 AM $ 0.0000389
+0.28%
$ 15.99 million $ 786,127
Dec 17, 10 AM $ 0.0000388
-0.23%
$ 15.95 million $ 787,630
Dec 17, 9 AM $ 0.0000389
-0.02%
$ 15.99 million $ 789,137
Dec 17, 8 AM $ 0.0000389
-1.17%
$ 15.99 million $ 790,496
Dec 17, 7 AM $ 0.0000393
+0.76%
$ 16.18 million $ 846,086
Dec 17, 6 AM $ 0.000039
+0.31%
$ 16.06 million $ 787,404
Dec 17, 5 AM $ 0.0000389
-0.16%
$ 16.01 million $ 786,907
Dec 17, 4 AM $ 0.000039
-0.07%
$ 16.03 million $ 791,118
Dec 17, 3 AM $ 0.000039
-0.34%
$ 16.04 million $ 840,870
Dec 17, 2 AM $ 0.0000391
-0.60%
$ 16.1 million $ 796,142
Dec 17, 1 AM $ 0.0000394
+0.12%
$ 16.2 million $ 840,091
Dec 17, 12 AM $ 0.0000393
+0.17%
$ 16.18 million $ 834,103
Dec 16, 11 PM $ 0.0000393
-0.08%
$ 16.15 million $ 831,877
Dec 16, 10 PM $ 0.0000393
+0.04%
$ 16.16 million $ 830,323
Dec 16, 9 PM $ 0.0000393
+0.47%
$ 16.16 million $ 827,910
Dec 16, 8 PM $ 0.0000391
-0.69%
$ 16.08 million $ 823,231
Dec 16, 7 PM $ 0.0000394
+0.56%
$ 16.19 million $ 841,909
Dec 16, 6 PM $ 0.0000392
+0.60%
$ 16.11 million $ 788,525
Dec 16, 5 PM $ 0.0000389
+0.34%
$ 16.01 million $ 791,344
Dec 16, 4 PM $ 0.0000388
-3.86%
$ 15.95 million $ 793,182
Dec 16, 3 PM $ 0.0000392
+0.90%
$ 16.14 million $ 849,041
Dec 16, 2 PM $ 0.0000389
-0.13%
$ 16 million $ 846,665
Dec 16, 1 PM $ 0.0000389
-0.40%
$ 16.02 million $ 788,931
Dec 16, 12 PM $ 0.0000391
-0.26%
$ 16.08 million $ 790,198
Dec 16, 11 AM $ 0.0000392
-0.08%
$ 16.12 million $ 848,062
Dec 16, 10 AM $ 0.0000392
+1.36%
$ 16.13 million $ 842,916
Dec 16, 9 AM $ 0.0000387
-0.25%
$ 15.92 million $ 784,045
Dec 16, 8 AM $ 0.0000388
-0.18%
$ 15.96 million $ 779,323
Dec 16, 7 AM $ 0.0000389
-0.25%
$ 15.99 million $ 779,900
Dec 16, 6 AM $ 0.000039
-2.05%
$ 16.03 million $ 779,489
Dec 16, 5 AM $ 0.0000398
+3.14%
$ 16.36 million $ 831,929
Dec 16, 4 AM $ 0.0000386
-0.75%
$ 15.86 million $ 830,119
Dec 16, 3 AM $ 0.0000389
-0.83%
$ 15.98 million $ 772,161
Dec 16, 2 AM $ 0.0000392
+0.46%
$ 16.12 million $ 778,094
Dec 16, 1 AM $ 0.000039
-0.23%
$ 16.04 million $ 774,353
Dec 16, 12 AM $ 0.0000391
-0.44%
$ 16.08 million $ 837,164
Dec 15, 11 PM $ 0.0000393
+0.92%
$ 16.15 million $ 781,720
Dec 15, 10 PM $ 0.0000389
+0.23%
$ 16 million $ 776,007
Dec 15, 9 PM $ 0.0000388
+0.19%
$ 15.97 million $ 777,477
Dec 15, 8 PM $ 0.0000386
-0.42%
$ 15.89 million $ 767,764
Dec 15, 7 PM $ 0.0000388
+0.63%
$ 15.96 million $ 823,516
Dec 15, 6 PM $ 0.0000386
-0.77%
$ 15.86 million $ 759,674
Dec 15, 5 PM $ 0.0000389
-0.94%
$ 15.98 million $ 780,956
Dec 15, 4 PM $ 0.0000392
-1.44%
$ 16.13 million $ 836,042
Dec 15, 3 PM $ 0.0000398
-4.39%
$ 16.36 million $ 845,159