GameStop Historical Data

GME Page 87
Download
Date Close Price change Market cap Trading volume
Jan 1, 7 PM $ 0.0000447
+2.50%
$ 18.4 million $ 869,943
Jan 1, 6 PM $ 0.0000436
+2.61%
$ 17.95 million $ 822,525
Jan 1, 5 PM $ 0.0000425
+0.59%
$ 17.49 million $ 743,229
Jan 1, 4 PM $ 0.0000423
-0.05%
$ 17.39 million $ 695,176
Jan 1, 3 PM $ 0.0000423
+0.09%
$ 17.4 million $ 697,490
Jan 1, 2 PM $ 0.0000423
-0.11%
$ 17.39 million $ 701,625
Jan 1, 1 PM $ 0.0000423
-0.05%
$ 17.4 million $ 705,959
Jan 1, 12 PM $ 0.0000423
-0.08%
$ 17.41 million $ 765,494
Jan 1, 11 AM $ 0.0000424
+0.12%
$ 17.43 million $ 766,381
Jan 1, 10 AM $ 0.0000423
-0.05%
$ 17.41 million $ 768,144
Jan 1, 9 AM $ 0.0000423
-0.01%
$ 17.41 million $ 769,660
Jan 1, 8 AM $ 0.0000423
-0.02%
$ 17.42 million $ 774,532
Jan 1, 7 AM $ 0.0000423
-0.15%
$ 17.42 million $ 776,616
Jan 1, 6 AM $ 0.0000424
-0.16%
$ 17.45 million $ 778,202
Jan 1, 5 AM $ 0.0000425
-0.27%
$ 17.47 million $ 781,329
Jan 1, 4 AM $ 0.0000426
-2.47%
$ 17.52 million $ 776,679
Jan 1, 3 AM $ 0.0000376
-0.05%
$ 15.49 million $ 557,775
Jan 1, 2 AM $ 0.0000377
+0.09%
$ 15.49 million $ 557,136
Jan 1, 1 AM $ 0.0000376
-0.43%
$ 15.48 million $ 638,820
Jan 1, 12 AM $ 0.0000378
+0.30%
$ 15.55 million $ 587,028
Dec 31, 11 PM $ 0.0000377
-0.05%
$ 15.46 million $ 583,127
Dec 31, 10 PM $ 0.0000377
-0.11%
$ 15.51 million $ 583,736
Dec 31, 9 PM $ 0.0000378
-0.44%
$ 15.53 million $ 587,784
Dec 31, 8 PM $ 0.0000379
-1.82%
$ 15.6 million $ 629,509
Dec 31, 7 PM $ 0.0000386
+0.51%
$ 15.89 million $ 631,236
Dec 31, 6 PM $ 0.0000384
-1.07%
$ 15.81 million $ 579,205
Dec 31, 5 PM $ 0.0000388
-0.23%
$ 15.98 million $ 627,435
Dec 31, 4 PM $ 0.0000389
+0.43%
$ 16.02 million $ 621,847
Dec 31, 3 PM $ 0.0000388
-1.14%
$ 15.95 million $ 620,255
Dec 31, 2 PM $ 0.0000392
+0.38%
$ 16.13 million $ 590,017
Dec 31, 1 PM $ 0.0000391
+1.22%
$ 16.07 million $ 585,930
Dec 31, 12 PM $ 0.0000386
-0.21%
$ 15.88 million $ 584,716
Dec 31, 11 AM $ 0.0000387
+0.11%
$ 15.91 million $ 586,136
Dec 31, 10 AM $ 0.0000386
-0.03%
$ 15.89 million $ 535,796
Dec 31, 9 AM $ 0.0000387
-0.11%
$ 15.9 million $ 536,532
Dec 31, 8 AM $ 0.0000387
+0.12%
$ 15.91 million $ 531,205
Dec 31, 7 AM $ 0.0000386
-0.01%
$ 15.89 million $ 525,591
Dec 31, 6 AM $ 0.0000387
+0.81%
$ 15.9 million $ 522,729
Dec 31, 5 AM $ 0.0000383
-0.19%
$ 15.77 million $ 555,397
Dec 31, 4 AM $ 0.0000384
-0.52%
$ 15.8 million $ 605,539
Dec 31, 3 AM $ 0.0000386
+0.37%
$ 15.88 million $ 553,343
Dec 31, 2 AM $ 0.0000385
-0.49%
$ 15.82 million $ 602,120
Dec 31, 1 AM $ 0.0000387
+0.34%
$ 15.9 million $ 548,849
Dec 31, 12 AM $ 0.0000385
-0.12%
$ 15.85 million $ 551,424
Dec 30, 11 PM $ 0.0000386
-0.29%
$ 15.87 million $ 551,640
Dec 30, 10 PM $ 0.0000387
+0.05%
$ 15.91 million $ 598,939
Dec 30, 9 PM $ 0.0000387
-0.21%
$ 15.9 million $ 597,924
Dec 30, 8 PM $ 0.0000387
+0.46%
$ 15.94 million $ 597,708
Dec 30, 7 PM $ 0.0000386
-0.58%
$ 15.86 million $ 541,860
Dec 30, 6 PM $ 0.0000388
+0.81%
$ 15.95 million $ 593,368