GameStop Historical Data

GME Page 69
Download
Date Close Price change Market cap Trading volume
Dec 5, 1 PM $ 0.0000476
-0.38%
$ 19.56 million $ 248,098
Dec 5, 12 PM $ 0.0000477
-0.45%
$ 19.63 million $ 246,446
Dec 5, 11 AM $ 0.0000479
-2.74%
$ 19.71 million $ 246,484
Dec 5, 10 AM $ 0.0000493
+0.95%
$ 20.27 million $ 182,887
Dec 5, 9 AM $ 0.0000488
-1.49%
$ 20.08 million $ 3.89 million
Dec 5, 8 AM $ 0.0000496
-0.91%
$ 20.38 million $ 3.99 million
Dec 5, 7 AM $ 0.00005
+0.56%
$ 20.57 million $ 4 million
Dec 5, 6 AM $ 0.0000497
+0.65%
$ 20.45 million $ 3.92 million
Dec 5, 5 AM $ 0.0000494
-0.09%
$ 20.32 million $ 3.92 million
Dec 5, 4 AM $ 0.0000495
-1.12%
$ 20.34 million $ 3.98 million
Dec 5, 3 AM $ 0.00005
-1.27%
$ 20.57 million $ 3.96 million
Dec 5, 2 AM $ 0.0000507
+1.02%
$ 20.84 million $ 4 million
Dec 5, 1 AM $ 0.0000502
+0.16%
$ 20.63 million $ 4.02 million
Dec 5, 12 AM $ 0.0000501
+0.41%
$ 20.59 million $ 3.97 million
Dec 4, 11 PM $ 0.0000499
+0.06%
$ 20.53 million $ 3.96 million
Dec 4, 10 PM $ 0.0000498
+0.61%
$ 20.5 million $ 4 million
Dec 4, 9 PM $ 0.0000495
-0.45%
$ 20.38 million $ 3.91 million
Dec 4, 8 PM $ 0.0000498
+2.32%
$ 20.47 million $ 3.98 million
Dec 4, 7 PM $ 0.0000486
-0.93%
$ 19.99 million $ 3.85 million
Dec 4, 6 PM $ 0.0000491
-2.08%
$ 20.19 million $ 3.83 million
Dec 4, 5 PM $ 0.0000501
-0.60%
$ 20.62 million $ 3.91 million
Dec 4, 4 PM $ 0.0000504
-0.16%
$ 20.73 million $ 3.96 million
Dec 4, 3 PM $ 0.0000505
+0.10%
$ 20.78 million $ 3.98 million
Dec 4, 2 PM $ 0.0000505
-2.06%
$ 20.76 million $ 3.98 million
Dec 4, 1 PM $ 0.0000515
-0.18%
$ 21.2 million $ 4 million
Dec 4, 12 PM $ 0.0000516
-0.04%
$ 21.24 million $ 3.98 million
Dec 4, 11 AM $ 0.0000517
-0.39%
$ 21.25 million $ 3.98 million
Dec 4, 10 AM $ 0.0000519
-0.22%
$ 21.33 million $ 4.07 million
Dec 4, 9 AM $ 0.000052
+0.70%
$ 21.38 million $ 4.01 million
Dec 4, 8 AM $ 0.0000516
-0.59%
$ 21.23 million $ 4.01 million
Dec 4, 7 AM $ 0.0000519
-0.74%
$ 21.35 million $ 4.03 million
Dec 4, 6 AM $ 0.0000523
+0.91%
$ 21.51 million $ 4.02 million
Dec 4, 5 AM $ 0.0000518
-0.73%
$ 21.32 million $ 3.99 million
Dec 4, 4 AM $ 0.0000522
-0.29%
$ 21.47 million $ 4.03 million
Dec 4, 3 AM $ 0.0000524
-1.06%
$ 21.54 million $ 4.03 million
Dec 4, 2 AM $ 0.0000529
+0.46%
$ 21.77 million $ 4.05 million
Dec 4, 1 AM $ 0.0000527
-2.47%
$ 21.66 million $ 4.14 million
Dec 4, 12 AM $ 0.000054
-0.39%
$ 22.21 million $ 4.19 million
Dec 3, 11 PM $ 0.0000543
+0.43%
$ 22.31 million $ 4.2 million
Dec 3, 10 PM $ 0.000054
+0.60%
$ 22.22 million $ 4.13 million
Dec 3, 9 PM $ 0.0000537
+0.85%
$ 22.1 million $ 4.16 million
Dec 3, 8 PM $ 0.0000532
-0.34%
$ 21.9 million $ 4.13 million
Dec 3, 7 PM $ 0.0000534
-0.90%
$ 21.98 million $ 4.09 million
Dec 3, 6 PM $ 0.0000539
+0.59%
$ 22.17 million $ 4.1 million
Dec 3, 5 PM $ 0.0000536
+0.54%
$ 22.04 million $ 4.08 million
Dec 3, 4 PM $ 0.0000533
+0.35%
$ 21.95 million $ 4.12 million
Dec 3, 3 PM $ 0.0000531
-0.49%
$ 21.85 million $ 4.04 million
Dec 3, 2 PM $ 0.0000534
+1.08%
$ 21.96 million $ 4.13 million
Dec 3, 1 PM $ 0.0000528
-0.07%
$ 21.74 million $ 4 million
Dec 3, 12 PM $ 0.0000528
+0.49%
$ 21.7 million $ 4.05 million