GameStop Historical Data

GME Page 70
Download
Date Close Price change Market cap Trading volume
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
Dec 3, 11 AM $ 0.0000525
+0.24%
$ 21.6 million $ 3.97 million
Dec 3, 10 AM $ 0.0000524
+0.20%
$ 21.54 million $ 3.96 million
Dec 3, 9 AM $ 0.0000523
+0.01%
$ 21.5 million $ 3.97 million
Dec 3, 8 AM $ 0.0000523
-0.22%
$ 21.5 million $ 3.97 million
Dec 3, 7 AM $ 0.0000524
-0.04%
$ 21.55 million $ 4.02 million
Dec 3, 6 AM $ 0.0000524
-0.57%
$ 21.56 million $ 3.97 million
Dec 3, 5 AM $ 0.0000527
+0.42%
$ 21.68 million $ 4.04 million
Dec 3, 4 AM $ 0.0000525
+0.73%
$ 21.59 million $ 3.98 million
Dec 3, 3 AM $ 0.0000521
-0.62%
$ 21.44 million $ 3.95 million
Dec 3, 2 AM $ 0.0000525
+0.74%
$ 21.57 million $ 3.96 million
Dec 3, 1 AM $ 0.0000521
+0.94%
$ 21.42 million $ 3.99 million
Dec 3, 12 AM $ 0.0000516
-0.20%
$ 21.22 million $ 3.95 million
Dec 2, 11 PM $ 0.0000517
-0.77%
$ 21.26 million $ 3.92 million
Dec 2, 10 PM $ 0.0000521
-0.29%
$ 21.43 million $ 3.93 million
Dec 2, 9 PM $ 0.0000522
+0.23%
$ 21.48 million $ 3.93 million
Dec 2, 8 PM $ 0.0000521
-3.57%
$ 21.43 million $ 3.98 million
Dec 2, 7 PM $ 0.000054
+0.23%
$ 22.22 million $ 4.06 million
Dec 2, 6 PM $ 0.0000539
-0.65%
$ 22.17 million $ 4.1 million
Dec 2, 5 PM $ 0.0000543
+1.61%
$ 22.38 million $ 4.05 million
Dec 2, 4 PM $ 0.0000534
+0.74%
$ 21.94 million $ 4 million
Dec 2, 3 PM $ 0.000053
+2.74%
$ 21.79 million $ 4 million
Dec 2, 2 PM $ 0.0000516
+2.92%
$ 21.21 million $ 3.85 million
Dec 2, 1 PM $ 0.0000501
+0.72%
$ 20.61 million $ 3.74 million
Dec 2, 12 PM $ 0.0000498
+0.01%
$ 20.46 million $ 3.73 million
Dec 2, 11 AM $ 0.0000497
-0.16%
$ 20.46 million $ 3.71 million
Dec 2, 10 AM $ 0.0000498
+0.97%
$ 20.49 million $ 3.69 million
Dec 2, 9 AM $ 0.0000493
-0.06%
$ 20.29 million $ 3.69 million
Dec 2, 8 AM $ 0.0000494
-0.20%
$ 20.31 million $ 3.67 million
Dec 2, 7 AM $ 0.0000495
-0.33%
$ 20.35 million $ 3.7 million
Dec 2, 6 AM $ 0.0000496
+0.35%
$ 20.42 million $ 3.75 million
Dec 2, 5 AM $ 0.0000495
-0.04%
$ 20.35 million $ 3.69 million
Dec 2, 4 AM $ 0.0000495
-0.12%
$ 20.36 million $ 3.69 million
Dec 2, 3 AM $ 0.0000496
+0.02%
$ 20.38 million $ 3.68 million
Dec 2, 2 AM $ 0.0000495
+1.21%
$ 20.38 million $ 3.74 million
Dec 2, 1 AM $ 0.0000489
+4.47%
$ 20.13 million $ 3.64 million
Dec 2, 12 AM $ 0.0000469
-0.17%
$ 19.24 million $ 3.46 million
Dec 1, 11 PM $ 0.0000469
-0.50%
$ 19.3 million $ 3.48 million
Dec 1, 10 PM $ 0.0000472
+0.95%
$ 19.4 million $ 3.49 million
Dec 1, 9 PM $ 0.0000467
+2.85%
$ 19.22 million $ 3.5 million
Dec 1, 8 PM $ 0.0000454
+0.68%
$ 18.68 million $ 3.32 million
Dec 1, 7 PM $ 0.0000451
+0.03%
$ 18.56 million $ 3.33 million
Dec 1, 6 PM $ 0.0000451
-1.28%
$ 18.53 million $ 3.31 million
Dec 1, 5 PM $ 0.0000457
+1.94%
$ 18.79 million $ 3.39 million
Dec 1, 4 PM $ 0.0000448
+0.38%
$ 18.43 million $ 3.31 million
Dec 1, 3 PM $ 0.0000447
-6.64%
$ 18.37 million $ 3.32 million
Dec 1, 2 PM $ 0.0000478
+0.11%
$ 19.67 million $ 3.48 million
Dec 1, 1 PM $ 0.0000478
-0.89%
$ 19.65 million $ 3.52 million
Dec 1, 12 PM $ 0.0000482
-0.98%
$ 19.83 million $ 3.52 million