GameStop Historical Data

GME Page 101
Download
Date Close Price change Market cap Trading volume
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
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