GameStop Historical Data

GME Page 64
Download
Date Close Price change Market cap Trading volume
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
Dec 15, 2 PM $ 0.0000416
-0.07%
$ 17.12 million $ 877,821
Dec 15, 1 PM $ 0.0000419
+0.07%
$ 17.24 million $ 826,924
Dec 15, 12 PM $ 0.0000419
-0.03%
$ 17.23 million $ 830,486
Dec 15, 11 AM $ 0.0000418
-0.19%
$ 17.2 million $ 833,139
Dec 15, 10 AM $ 0.0000419
+0.18%
$ 17.24 million $ 837,392
Dec 15, 9 AM $ 0.0000418
-0.08%
$ 17.2 million $ 836,198
Dec 15, 8 AM $ 0.0000419
+0.19%
$ 17.22 million $ 830,774
Dec 15, 7 AM $ 0.0000418
+1.58%
$ 17.19 million $ 830,770
Dec 15, 6 AM $ 0.0000411
-1.52%
$ 16.92 million $ 881,480
Dec 15, 5 AM $ 0.0000418
-0.25%
$ 17.18 million $ 826,319
Dec 15, 4 AM $ 0.0000419
-0.21%
$ 17.22 million $ 882,628
Dec 15, 3 AM $ 0.000042
-0.07%
$ 17.26 million $ 832,462
Dec 15, 2 AM $ 0.000042
+2.11%
$ 17.27 million $ 817,291
Dec 15, 1 AM $ 0.0000411
+0.54%
$ 16.91 million $ 804,089
Dec 15, 12 AM $ 0.0000409
+0.69%
$ 16.82 million $ 795,472
Dec 14, 11 PM $ 0.0000406
+0.13%
$ 16.71 million $ 793,842
Dec 14, 10 PM $ 0.0000406
-1.47%
$ 16.69 million $ 788,966
Dec 14, 9 PM $ 0.0000412
+0.20%
$ 16.94 million $ 793,188
Dec 14, 8 PM $ 0.0000411
-0.28%
$ 16.91 million $ 843,864
Dec 14, 7 PM $ 0.0000412
+1.07%
$ 16.95 million $ 787,425
Dec 14, 6 PM $ 0.0000408
-0.71%
$ 16.79 million $ 824,292
Dec 14, 5 PM $ 0.0000411
-0.05%
$ 16.91 million $ 769,646
Dec 14, 4 PM $ 0.0000412
-1.86%
$ 16.95 million $ 759,206
Dec 14, 3 PM $ 0.000042
+3.96%
$ 17.27 million $ 809,189
Dec 14, 2 PM $ 0.0000404
-2.25%
$ 16.61 million $ 807,069
Dec 14, 1 PM $ 0.0000413
+0.00%
$ 16.99 million $ 747,713
Dec 14, 12 PM $ 0.0000413
+0.65%
$ 16.99 million $ 743,818
Dec 14, 11 AM $ 0.000041
-0.10%
$ 16.88 million $ 795,242
Dec 14, 10 AM $ 0.0000411
+0.63%
$ 16.9 million $ 701,732
Dec 14, 9 AM $ 0.0000408
-0.93%
$ 16.79 million $ 706,355
Dec 14, 8 AM $ 0.0000412
+0.12%
$ 16.95 million $ 737,085
Dec 14, 7 AM $ 0.0000412
+0.04%
$ 16.93 million $ 740,265
Dec 14, 6 AM $ 0.0000411
+0.05%
$ 16.92 million $ 741,931
Dec 14, 5 AM $ 0.0000411
-0.13%
$ 16.91 million $ 741,537
Dec 14, 4 AM $ 0.0000412
-0.28%
$ 16.93 million $ 742,167
Dec 14, 3 AM $ 0.0000413
-0.33%
$ 16.98 million $ 739,137
Dec 14, 2 AM $ 0.0000414
+1.33%
$ 17.05 million $ 789,993
Dec 14, 1 AM $ 0.0000409
+0.17%
$ 16.81 million $ 720,406
Dec 14, 12 AM $ 0.0000408
+0.07%
$ 16.79 million $ 720,584
Dec 13, 11 PM $ 0.0000408
+0.54%
$ 16.78 million $ 720,536
Dec 13, 10 PM $ 0.0000406
+0.13%
$ 16.69 million $ 710,340
Dec 13, 9 PM $ 0.0000405
-0.47%
$ 16.66 million $ 713,207
Dec 13, 8 PM $ 0.0000407
+0.34%
$ 16.74 million $ 764,872
Dec 13, 7 PM $ 0.0000406
+0.17%
$ 16.69 million $ 715,738
Dec 13, 6 PM $ 0.0000405
+0.06%
$ 16.66 million $ 721,389
Dec 13, 5 PM $ 0.0000405
-1.03%
$ 16.65 million $ 714,976
Dec 13, 4 PM $ 0.0000409
-0.37%
$ 16.82 million $ 703,452
Dec 13, 3 PM $ 0.0000411
+0.18%
$ 16.89 million $ 761,344