GameStop Historical Data

GME Page 65
Download
Date Close Price change Market cap Trading volume
Dec 13, 3 PM $ 0.0000411
+0.18%
$ 16.89 million $ 761,344
Dec 13, 2 PM $ 0.000041
+0.37%
$ 16.86 million $ 722,200
Dec 13, 1 PM $ 0.0000408
-0.57%
$ 16.79 million $ 723,280
Dec 13, 12 PM $ 0.0000411
-0.14%
$ 16.89 million $ 725,134
Dec 13, 11 AM $ 0.0000411
-0.08%
$ 16.91 million $ 726,255
Dec 13, 10 AM $ 0.0000411
+0.54%
$ 16.92 million $ 727,263
Dec 13, 9 AM $ 0.0000409
+0.67%
$ 16.84 million $ 718,198
Dec 13, 8 AM $ 0.0000407
+0.02%
$ 16.72 million $ 717,357
Dec 13, 7 AM $ 0.0000407
-0.46%
$ 16.72 million $ 716,250
Dec 13, 6 AM $ 0.0000408
-0.03%
$ 16.8 million $ 700,308
Dec 13, 5 AM $ 0.0000409
-0.72%
$ 16.8 million $ 702,953
Dec 13, 4 AM $ 0.0000411
-0.03%
$ 16.92 million $ 710,166
Dec 13, 3 AM $ 0.0000412
+0.28%
$ 16.93 million $ 711,903
Dec 13, 2 AM $ 0.0000411
-0.02%
$ 16.88 million $ 712,047
Dec 13, 1 AM $ 0.0000411
-0.43%
$ 16.89 million $ 715,937
Dec 13, 12 AM $ 0.0000412
+0.62%
$ 16.95 million $ 774,563
Dec 12, 11 PM $ 0.0000409
+0.09%
$ 16.82 million $ 765,530
Dec 12, 10 PM $ 0.0000409
+0.17%
$ 16.81 million $ 758,514
Dec 12, 9 PM $ 0.0000408
+0.75%
$ 16.78 million $ 754,952
Dec 12, 8 PM $ 0.0000405
+0.12%
$ 16.65 million $ 691,919
Dec 12, 7 PM $ 0.0000404
-0.95%
$ 16.63 million $ 688,583
Dec 12, 6 PM $ 0.0000408
+0.34%
$ 16.79 million $ 689,339
Dec 12, 5 PM $ 0.0000407
-0.22%
$ 16.73 million $ 684,451
Dec 12, 4 PM $ 0.0000408
-1.34%
$ 16.77 million $ 731,118
Dec 12, 3 PM $ 0.0000413
-4.34%
$ 16.99 million $ 680,368
Dec 12, 2 PM $ 0.0000432
+1.26%
$ 17.76 million $ 656,882
Dec 12, 1 PM $ 0.0000427
-0.05%
$ 17.54 million $ 643,387
Dec 12, 12 PM $ 0.0000427
+0.18%
$ 17.55 million $ 640,888
Dec 12, 11 AM $ 0.0000426
-0.32%
$ 17.52 million $ 641,693
Dec 12, 10 AM $ 0.0000427
+0.12%
$ 17.58 million $ 641,665
Dec 12, 9 AM $ 0.0000427
+0.00%
$ 17.55 million $ 640,856
Dec 12, 8 AM $ 0.0000427
-0.42%
$ 17.56 million $ 638,608
Dec 12, 7 AM $ 0.0000429
-0.20%
$ 17.63 million $ 641,601
Dec 12, 6 AM $ 0.0000429
+0.45%
$ 17.66 million $ 639,182
Dec 12, 5 AM $ 0.0000427
-0.67%
$ 17.58 million $ 647,374
Dec 12, 4 AM $ 0.000043
-0.01%
$ 17.7 million $ 709,017
Dec 12, 3 AM $ 0.000043
+0.51%
$ 17.7 million $ 647,179
Dec 12, 2 AM $ 0.0000428
-0.41%
$ 17.57 million $ 700,948
Dec 12, 1 AM $ 0.000043
+0.90%
$ 17.68 million $ 697,508
Dec 12, 12 AM $ 0.0000426
-0.49%
$ 17.53 million $ 698,467
Dec 11, 11 PM $ 0.0000428
-0.36%
$ 17.62 million $ 637,961
Dec 11, 10 PM $ 0.000043
+0.18%
$ 17.68 million $ 700,243
Dec 11, 9 PM $ 0.0000429
+0.55%
$ 17.65 million $ 706,127
Dec 11, 8 PM $ 0.0000427
-0.08%
$ 17.55 million $ 701,294
Dec 11, 7 PM $ 0.0000427
+0.26%
$ 17.56 million $ 698,137
Dec 11, 6 PM $ 0.0000426
+0.32%
$ 17.52 million $ 684,196
Dec 11, 5 PM $ 0.0000425
+0.50%
$ 17.46 million $ 614,887
Dec 11, 4 PM $ 0.0000422
-1.97%
$ 17.41 million $ 609,607
Dec 11, 3 PM $ 0.0000431
-0.15%
$ 17.72 million $ 650,696
Dec 11, 2 PM $ 0.0000432
-1.61%
$ 17.75 million $ 654,822