GameStop Historical Data

GME Page 71
Download
Date Close Price change Market cap Trading volume
Dec 1, 12 PM $ 0.0000482
-0.98%
$ 19.83 million $ 3.52 million
Dec 1, 11 AM $ 0.0000487
+0.04%
$ 20.02 million $ 3.52 million
Dec 1, 10 AM $ 0.0000487
+0.51%
$ 20.02 million $ 3.52 million
Dec 1, 9 AM $ 0.0000484
-0.14%
$ 19.91 million $ 3.5 million
Dec 1, 8 AM $ 0.0000485
+1.84%
$ 19.96 million $ 3.56 million
Dec 1, 7 AM $ 0.0000476
-0.09%
$ 19.6 million $ 3.44 million
Dec 1, 6 AM $ 0.0000477
+0.06%
$ 19.62 million $ 3.45 million
Dec 1, 5 AM $ 0.0000477
+0.24%
$ 19.6 million $ 3.44 million
Dec 1, 4 AM $ 0.0000476
-0.07%
$ 19.51 million $ 3.42 million
Dec 1, 3 AM $ 0.0000476
-1.09%
$ 19.57 million $ 3.44 million
Dec 1, 2 AM $ 0.0000481
+0.26%
$ 19.79 million $ 3.51 million
Dec 1, 1 AM $ 0.000048
+0.85%
$ 19.73 million $ 3.49 million
Dec 1, 12 AM $ 0.0000528
-2.35%
$ 21.68 million $ 3.76 million
Nov 30, 11 PM $ 0.000054
-2.27%
$ 22.23 million $ 3.82 million
Nov 30, 10 PM $ 0.0000553
+0.14%
$ 22.75 million $ 3.87 million
Nov 30, 9 PM $ 0.0000552
-0.32%
$ 22.71 million $ 3.87 million
Nov 30, 8 PM $ 0.0000554
-0.24%
$ 22.83 million $ 3.89 million
Nov 30, 7 PM $ 0.0000555
+0.02%
$ 22.84 million $ 3.94 million
Nov 30, 6 PM $ 0.0000555
+3.59%
$ 22.84 million $ 3.88 million
Nov 30, 5 PM $ 0.0000536
+0.64%
$ 22.04 million $ 3.73 million
Nov 30, 4 PM $ 0.0000533
+0.18%
$ 21.9 million $ 3.76 million
Nov 30, 3 PM $ 0.0000532
-1.26%
$ 21.86 million $ 3.69 million
Nov 30, 2 PM $ 0.0000538
-0.13%
$ 22.14 million $ 3.74 million
Nov 30, 1 PM $ 0.0000539
+1.15%
$ 22.17 million $ 3.74 million
Nov 30, 12 PM $ 0.0000533
-0.52%
$ 21.91 million $ 3.72 million
Nov 30, 11 AM $ 0.0000536
+0.40%
$ 22.03 million $ 3.72 million
Nov 30, 10 AM $ 0.0000533
-0.27%
$ 21.94 million $ 3.69 million
Nov 30, 9 AM $ 0.0000535
-0.79%
$ 22 million $ 3.7 million
Nov 30, 8 AM $ 0.0000539
-1.02%
$ 22.17 million $ 3.77 million
Nov 30, 7 AM $ 0.0000545
+0.67%
$ 22.4 million $ 3.74 million
Nov 30, 6 AM $ 0.0000541
+0.14%
$ 22.25 million $ 3.72 million
Nov 30, 5 AM $ 0.000054
-0.27%
$ 22.22 million $ 3.73 million
Nov 30, 4 AM $ 0.0000542
-1.88%
$ 22.28 million $ 3.73 million
Nov 30, 3 AM $ 0.0000552
+0.24%
$ 22.71 million $ 3.79 million
Nov 30, 2 AM $ 0.0000555
-0.46%
$ 22.82 million $ 3.86 million
Nov 30, 1 AM $ 0.0000557
+0.60%
$ 22.91 million $ 3.86 million
Nov 30, 12 AM $ 0.0000554
-1.03%
$ 22.79 million $ 3.79 million
Nov 29, 11 PM $ 0.000056
+0.14%
$ 23.04 million $ 3.81 million
Nov 29, 10 PM $ 0.000056
+0.11%
$ 23.02 million $ 3.8 million
Nov 29, 9 PM $ 0.0000559
+0.01%
$ 23 million $ 3.79 million
Nov 29, 8 PM $ 0.0000559
+0.34%
$ 22.99 million $ 3.79 million
Nov 29, 7 PM $ 0.0000557
-0.95%
$ 22.9 million $ 3.84 million
Nov 29, 6 PM $ 0.0000562
+0.76%
$ 23.14 million $ 3.85 million
Nov 29, 5 PM $ 0.0000558
-1.46%
$ 22.96 million $ 3.79 million
Nov 29, 4 PM $ 0.0000567
-0.04%
$ 23.3 million $ 3.84 million
Nov 29, 3 PM $ 0.0000567
+1.37%
$ 23.31 million $ 3.83 million
Nov 29, 2 PM $ 0.0000559
-0.15%
$ 23 million $ 3.78 million
Nov 29, 1 PM $ 0.000056
+0.00%
$ 23.03 million $ 3.77 million
Nov 29, 12 PM $ 0.000056
+0.13%
$ 22.99 million $ 3.77 million
Nov 29, 11 AM $ 0.0000559
-0.09%
$ 23 million $ 3.78 million