GameStop Historical Data

GME Page 67
Download
Date Close Price change Market cap Trading volume
Dec 9, 2 PM $ 0.0000463
-0.62%
$ 19.06 million $ 476,235
Dec 9, 1 PM $ 0.0000466
+0.56%
$ 19.18 million $ 476,347
Dec 9, 12 PM $ 0.0000464
+1.02%
$ 19.07 million $ 417,938
Dec 9, 11 AM $ 0.0000459
+0.04%
$ 18.87 million $ 415,401
Dec 9, 10 AM $ 0.0000459
+1.07%
$ 18.87 million $ 414,452
Dec 9, 9 AM $ 0.0000454
+0.10%
$ 18.67 million $ 396,436
Dec 9, 8 AM $ 0.0000453
-0.90%
$ 18.65 million $ 453,462
Dec 9, 7 AM $ 0.0000458
-0.83%
$ 18.82 million $ 394,957
Dec 9, 6 AM $ 0.0000461
+1.68%
$ 18.98 million $ 447,451
Dec 9, 5 AM $ 0.0000454
-0.75%
$ 18.67 million $ 446,046
Dec 9, 4 AM $ 0.0000457
-0.80%
$ 18.81 million $ 387,138
Dec 9, 3 AM $ 0.000046
-0.96%
$ 18.94 million $ 387,467
Dec 9, 2 AM $ 0.0000465
-1.35%
$ 19.13 million $ 339,990
Dec 9, 1 AM $ 0.0000471
+1.59%
$ 19.38 million $ 381,692
Dec 9, 12 AM $ 0.0000464
-1.04%
$ 19.1 million $ 379,841
Dec 8, 11 PM $ 0.0000469
+0.35%
$ 19.3 million $ 323,428
Dec 8, 10 PM $ 0.0000468
-1.19%
$ 19.23 million $ 378,973
Dec 8, 9 PM $ 0.0000473
-0.30%
$ 19.46 million $ 321,341
Dec 8, 8 PM $ 0.0000475
-0.20%
$ 19.52 million $ 319,639
Dec 8, 7 PM $ 0.0000475
-1.20%
$ 19.56 million $ 315,420
Dec 8, 6 PM $ 0.0000481
+0.90%
$ 19.79 million $ 372,129
Dec 8, 5 PM $ 0.0000477
-3.85%
$ 19.62 million $ 362,718
Dec 8, 4 PM $ 0.0000496
+1.23%
$ 20.41 million $ 340,479
Dec 8, 3 PM $ 0.000049
-2.27%
$ 20.16 million $ 283,700
Dec 8, 2 PM $ 0.0000502
-0.77%
$ 20.63 million $ 339,988
Dec 8, 1 PM $ 0.0000505
+2.74%
$ 20.79 million $ 337,584
Dec 8, 12 PM $ 0.0000492
-0.86%
$ 20.24 million $ 337,166
Dec 8, 11 AM $ 0.0000497
-0.36%
$ 20.43 million $ 280,277
Dec 8, 10 AM $ 0.0000498
-1.13%
$ 20.5 million $ 278,678
Dec 8, 9 AM $ 0.0000504
+2.82%
$ 20.74 million $ 323,712
Dec 8, 8 AM $ 0.000049
+0.95%
$ 20.17 million $ 270,442
Dec 8, 7 AM $ 0.0000486
-0.81%
$ 19.98 million $ 321,738
Dec 8, 6 AM $ 0.000049
+0.02%
$ 20.14 million $ 267,069
Dec 8, 5 AM $ 0.000049
+0.39%
$ 20.14 million $ 266,544
Dec 8, 4 AM $ 0.0000488
-0.85%
$ 20.06 million $ 268,240
Dec 8, 3 AM $ 0.0000492
+1.29%
$ 20.22 million $ 315,901
Dec 8, 2 AM $ 0.0000485
-0.51%
$ 19.97 million $ 264,600
Dec 8, 1 AM $ 0.0000488
+1.85%
$ 20.06 million $ 262,381
Dec 8, 12 AM $ 0.0000479
-0.08%
$ 19.69 million $ 261,229
Dec 7, 11 PM $ 0.0000479
+0.76%
$ 19.71 million $ 257,354
Dec 7, 10 PM $ 0.0000476
-2.94%
$ 19.56 million $ 304,768
Dec 7, 9 PM $ 0.000049
-1.70%
$ 20.14 million $ 252,901
Dec 7, 8 PM $ 0.0000498
+0.21%
$ 20.49 million $ 311,352
Dec 7, 7 PM $ 0.0000497
+2.71%
$ 20.45 million $ 311,488
Dec 7, 6 PM $ 0.0000484
-0.64%
$ 19.92 million $ 294,066
Dec 7, 5 PM $ 0.0000487
+3.93%
$ 20.05 million $ 239,008
Dec 7, 4 PM $ 0.0000469
+0.77%
$ 19.28 million $ 280,426
Dec 7, 3 PM $ 0.0000465
+1.26%
$ 19.13 million $ 280,968
Dec 7, 2 PM $ 0.000046
-2.64%
$ 18.9 million $ 277,078
Dec 7, 1 PM $ 0.0000472
-0.20%
$ 19.42 million $ 281,761