GameStop Historical Data

GME Page 88
Download
Date Close Price change Market cap Trading volume
Dec 30, 6 PM $ 0.0000388
+0.81%
$ 15.95 million $ 593,368
Dec 30, 5 PM $ 0.0000385
-0.18%
$ 15.83 million $ 593,398
Dec 30, 4 PM $ 0.0000385
-1.91%
$ 15.85 million $ 564,010
Dec 30, 3 PM $ 0.0000393
-0.05%
$ 16.16 million $ 567,031
Dec 30, 2 PM $ 0.0000393
+0.32%
$ 16.17 million $ 565,960
Dec 30, 1 PM $ 0.0000392
-0.13%
$ 16.12 million $ 513,971
Dec 30, 12 PM $ 0.0000392
+0.55%
$ 16.14 million $ 568,879
Dec 30, 11 AM $ 0.000039
-0.46%
$ 16.05 million $ 509,223
Dec 30, 10 AM $ 0.0000392
-0.12%
$ 16.12 million $ 583,769
Dec 30, 9 AM $ 0.0000392
+0.29%
$ 16.14 million $ 581,436
Dec 30, 8 AM $ 0.0000391
+1.00%
$ 16.03 million $ 522,579
Dec 30, 7 AM $ 0.0000388
+3.00%
$ 15.94 million $ 510,526
Dec 30, 6 AM $ 0.0000385
-0.51%
$ 15.83 million $ 572,200
Dec 30, 5 AM $ 0.0000387
+2.76%
$ 15.91 million $ 524,526
Dec 30, 4 AM $ 0.0000376
+0.37%
$ 15.48 million $ 525,723
Dec 30, 3 AM $ 0.0000382
-0.56%
$ 15.7 million $ 527,902
Dec 30, 2 AM $ 0.0000384
-0.31%
$ 15.8 million $ 476,522
Dec 30, 1 AM $ 0.0000385
+0.18%
$ 15.84 million $ 485,724
Dec 30, 12 AM $ 0.0000384
-0.05%
$ 15.81 million $ 483,181
Dec 29, 11 PM $ 0.0000385
-0.15%
$ 15.82 million $ 481,872
Dec 29, 10 PM $ 0.0000385
-0.33%
$ 15.84 million $ 483,678
Dec 29, 9 PM $ 0.0000386
-0.32%
$ 15.9 million $ 481,321
Dec 29, 8 PM $ 0.0000388
+0.81%
$ 15.94 million $ 530,718
Dec 29, 7 PM $ 0.0000385
-0.89%
$ 15.82 million $ 479,582
Dec 29, 6 PM $ 0.0000388
-2.25%
$ 15.96 million $ 542,361
Dec 29, 5 PM $ 0.0000397
+0.58%
$ 16.32 million $ 530,571
Dec 29, 4 PM $ 0.0000395
+2.04%
$ 16.23 million $ 529,435
Dec 29, 3 PM $ 0.0000387
+0.93%
$ 15.91 million $ 476,438
Dec 29, 2 PM $ 0.0000383
-0.69%
$ 15.76 million $ 528,768
Dec 29, 1 PM $ 0.0000386
-0.63%
$ 15.87 million $ 530,188
Dec 29, 12 PM $ 0.0000388
-0.19%
$ 15.97 million $ 529,301
Dec 29, 11 AM $ 0.0000389
+1.57%
$ 16 million $ 479,856
Dec 29, 10 AM $ 0.0000383
-1.65%
$ 15.76 million $ 533,845
Dec 29, 9 AM $ 0.000039
-1.98%
$ 16.02 million $ 479,960
Dec 29, 8 AM $ 0.0000397
-0.03%
$ 16.34 million $ 490,778
Dec 29, 7 AM $ 0.0000398
-0.43%
$ 16.35 million $ 491,306
Dec 29, 6 AM $ 0.0000399
-0.84%
$ 16.42 million $ 489,405
Dec 29, 5 AM $ 0.0000403
-0.21%
$ 16.56 million $ 472,552
Dec 29, 4 AM $ 0.0000403
+0.88%
$ 16.6 million $ 473,720
Dec 29, 3 AM $ 0.00004
+0.11%
$ 16.45 million $ 467,752
Dec 29, 2 AM $ 0.00004
+1.22%
$ 16.43 million $ 461,609
Dec 29, 1 AM $ 0.0000395
-0.18%
$ 16.23 million $ 462,111
Dec 29, 12 AM $ 0.0000395
+0.97%
$ 16.26 million $ 460,243
Dec 28, 11 PM $ 0.0000392
-0.23%
$ 16.11 million $ 456,663
Dec 28, 10 PM $ 0.0000393
+0.04%
$ 16.15 million $ 459,419
Dec 28, 9 PM $ 0.0000392
+0.11%
$ 16.14 million $ 461,488
Dec 28, 8 PM $ 0.0000392
-0.41%
$ 16.12 million $ 463,873
Dec 28, 7 PM $ 0.0000394
-0.15%
$ 16.19 million $ 539,891
Dec 28, 6 PM $ 0.0000394
+0.32%
$ 16.21 million $ 538,855
Dec 28, 5 PM $ 0.0000393
-0.15%
$ 16.16 million $ 488,938