GameStop Historical Data

GME Page 100
Download
Date Close Price change Market cap Trading volume
Dec 6, 9 AM $ 0.0000461
-0.85%
$ 18.97 million $ 253,320
Dec 6, 8 AM $ 0.0000465
-1.14%
$ 19.13 million $ 202,652
Dec 6, 7 AM $ 0.000047
+0.93%
$ 19.36 million $ 255,091
Dec 6, 6 AM $ 0.0000466
-0.02%
$ 19.17 million $ 200,393
Dec 6, 5 AM $ 0.0000466
-0.05%
$ 19.17 million $ 199,458
Dec 6, 4 AM $ 0.0000466
-0.02%
$ 19.17 million $ 198,792
Dec 6, 3 AM $ 0.0000466
+0.03%
$ 19.17 million $ 200,696
Dec 6, 2 AM $ 0.0000466
-0.09%
$ 19.15 million $ 199,492
Dec 6, 1 AM $ 0.0000466
-0.12%
$ 19.17 million $ 200,585
Dec 6, 12 AM $ 0.0000467
-0.93%
$ 19.21 million $ 191,833
Dec 5, 11 PM $ 0.0000471
+0.07%
$ 19.4 million $ 243,163
Dec 5, 10 PM $ 0.0000471
+0.58%
$ 19.39 million $ 242,349
Dec 5, 9 PM $ 0.0000469
+0.95%
$ 19.29 million $ 238,882
Dec 5, 8 PM $ 0.0000465
-0.42%
$ 19.11 million $ 187,942
Dec 5, 7 PM $ 0.0000467
+0.33%
$ 19.19 million $ 193,140
Dec 5, 6 PM $ 0.0000466
-1.64%
$ 19.15 million $ 194,119
Dec 5, 5 PM $ 0.0000473
+0.09%
$ 19.47 million $ 245,246
Dec 5, 4 PM $ 0.0000473
-3.07%
$ 19.46 million $ 246,697
Dec 5, 3 PM $ 0.0000488
+2.60%
$ 20.07 million $ 248,823
Dec 5, 2 PM $ 0.0000476
+0.04%
$ 19.56 million $ 246,950
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