GameStop Historical Data

GME Page 66
Download
Date Close Price change Market cap Trading volume
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
Dec 11, 1 PM $ 0.0000439
-0.12%
$ 18.04 million $ 598,205
Dec 11, 12 PM $ 0.0000439
-0.07%
$ 18.06 million $ 601,469
Dec 11, 11 AM $ 0.0000439
-0.16%
$ 18.07 million $ 600,582
Dec 11, 10 AM $ 0.000044
+1.51%
$ 18.1 million $ 601,776
Dec 11, 9 AM $ 0.0000433
+0.12%
$ 17.83 million $ 563,474
Dec 11, 8 AM $ 0.0000433
-0.28%
$ 17.81 million $ 565,386
Dec 11, 7 AM $ 0.0000434
-0.64%
$ 17.85 million $ 565,998
Dec 11, 6 AM $ 0.0000437
-0.24%
$ 17.97 million $ 568,091
Dec 11, 5 AM $ 0.0000438
-4.75%
$ 18.02 million $ 570,239
Dec 11, 4 AM $ 0.000046
+1.44%
$ 18.91 million $ 619,760
Dec 11, 3 AM $ 0.0000453
-1.57%
$ 18.64 million $ 620,293
Dec 11, 2 AM $ 0.0000461
-0.67%
$ 18.94 million $ 580,557
Dec 11, 1 AM $ 0.0000464
+0.25%
$ 19.07 million $ 637,204
Dec 11, 12 AM $ 0.0000462
-2.90%
$ 19.02 million $ 598,528
Dec 10, 11 PM $ 0.0000476
-0.16%
$ 19.59 million $ 611,151
Dec 10, 10 PM $ 0.0000477
+0.04%
$ 19.62 million $ 610,963
Dec 10, 9 PM $ 0.0000477
-0.87%
$ 19.61 million $ 553,004
Dec 10, 8 PM $ 0.0000481
+0.31%
$ 19.78 million $ 610,874
Dec 10, 7 PM $ 0.0000479
+0.25%
$ 19.72 million $ 601,818
Dec 10, 6 PM $ 0.0000478
+0.51%
$ 19.67 million $ 539,847
Dec 10, 5 PM $ 0.0000476
-0.04%
$ 19.57 million $ 590,956
Dec 10, 4 PM $ 0.0000476
-0.12%
$ 19.58 million $ 589,541
Dec 10, 3 PM $ 0.0000476
-0.32%
$ 19.6 million $ 587,847
Dec 10, 2 PM $ 0.0000478
+0.39%
$ 19.66 million $ 588,961
Dec 10, 1 PM $ 0.0000476
+0.06%
$ 19.59 million $ 534,946
Dec 10, 12 PM $ 0.0000476
+0.03%
$ 19.58 million $ 532,384
Dec 10, 11 AM $ 0.0000476
-0.27%
$ 19.56 million $ 533,797
Dec 10, 10 AM $ 0.0000477
+0.37%
$ 19.63 million $ 536,130
Dec 10, 9 AM $ 0.0000476
-0.19%
$ 19.56 million $ 588,350
Dec 10, 8 AM $ 0.0000476
+1.40%
$ 19.59 million $ 531,470
Dec 10, 7 AM $ 0.000047
-0.02%
$ 19.32 million $ 492,761
Dec 10, 6 AM $ 0.000047
+0.00%
$ 19.34 million $ 495,053
Dec 10, 5 AM $ 0.000047
-1.10%
$ 19.33 million $ 492,426
Dec 10, 4 AM $ 0.0000475
-0.50%
$ 19.55 million $ 490,884
Dec 10, 3 AM $ 0.0000478
+0.56%
$ 19.64 million $ 544,112
Dec 10, 2 AM $ 0.0000475
-0.54%
$ 19.53 million $ 487,919
Dec 10, 1 AM $ 0.0000478
+0.13%
$ 19.65 million $ 548,038
Dec 10, 12 AM $ 0.0000477
-0.55%
$ 19.62 million $ 488,403
Dec 9, 11 PM $ 0.000048
-0.44%
$ 19.73 million $ 486,209
Dec 9, 10 PM $ 0.0000482
-1.08%
$ 19.81 million $ 488,722
Dec 9, 9 PM $ 0.0000487
-1.39%
$ 20.03 million $ 542,545
Dec 9, 8 PM $ 0.0000494
-1.95%
$ 20.31 million $ 481,783
Dec 9, 7 PM $ 0.0000503
-0.89%
$ 20.68 million $ 483,739
Dec 9, 6 PM $ 0.0000507
+0.58%
$ 20.86 million $ 547,848
Dec 9, 5 PM $ 0.0000505
+1.69%
$ 20.75 million $ 487,461
Dec 9, 4 PM $ 0.0000496
+2.83%
$ 20.41 million $ 456,494
Dec 9, 3 PM $ 0.0000483
+4.16%
$ 19.84 million $ 490,427
Dec 9, 2 PM $ 0.0000463
-0.62%
$ 19.06 million $ 476,235