GameStop Historical Data

GME Page 89
Download
Date Close Price change Market cap Trading volume
Dec 28, 5 PM $ 0.0000393
-0.15%
$ 16.16 million $ 488,938
Dec 28, 4 PM $ 0.0000394
-0.11%
$ 16.19 million $ 486,773
Dec 28, 3 PM $ 0.0000394
-0.31%
$ 16.21 million $ 487,376
Dec 28, 2 PM $ 0.0000395
+3.69%
$ 16.26 million $ 536,363
Dec 28, 1 PM $ 0.0000381
-1.79%
$ 15.68 million $ 532,284
Dec 28, 12 PM $ 0.0000388
-1.35%
$ 15.95 million $ 477,686
Dec 28, 11 AM $ 0.0000393
+0.60%
$ 16.17 million $ 532,638
Dec 28, 10 AM $ 0.0000391
+0.05%
$ 16.08 million $ 477,577
Dec 28, 9 AM $ 0.0000391
+0.02%
$ 16.07 million $ 476,741
Dec 28, 8 AM $ 0.0000391
-0.59%
$ 16.06 million $ 476,816
Dec 28, 7 AM $ 0.0000393
+3.06%
$ 16.16 million $ 521,893
Dec 28, 6 AM $ 0.0000381
-2.85%
$ 15.68 million $ 528,573
Dec 28, 5 AM $ 0.0000392
-0.04%
$ 16.14 million $ 525,990
Dec 28, 4 AM $ 0.0000393
+1.03%
$ 16.14 million $ 510,368
Dec 28, 3 AM $ 0.0000389
-0.13%
$ 15.98 million $ 450,577
Dec 28, 2 AM $ 0.0000389
+0.10%
$ 16 million $ 447,906
Dec 28, 1 AM $ 0.0000389
-0.10%
$ 15.98 million $ 447,769
Dec 28, 12 AM $ 0.0000389
+0.24%
$ 16 million $ 448,679
Dec 27, 11 PM $ 0.0000388
-0.20%
$ 15.97 million $ 445,466
Dec 27, 10 PM $ 0.0000389
+0.97%
$ 16 million $ 500,297
Dec 27, 9 PM $ 0.0000385
-0.16%
$ 15.84 million $ 446,805
Dec 27, 8 PM $ 0.0000386
+0.04%
$ 15.87 million $ 446,763
Dec 27, 7 PM $ 0.0000386
+0.57%
$ 15.84 million $ 457,657
Dec 27, 6 PM $ 0.0000384
-0.46%
$ 15.77 million $ 506,289
Dec 27, 5 PM $ 0.0000385
+0.19%
$ 15.85 million $ 455,085
Dec 27, 4 PM $ 0.0000385
-0.28%
$ 15.82 million $ 456,857
Dec 27, 3 PM $ 0.0000386
-0.67%
$ 15.86 million $ 458,909
Dec 27, 2 PM $ 0.0000388
+0.19%
$ 15.97 million $ 505,143
Dec 27, 1 PM $ 0.0000387
-0.33%
$ 15.93 million $ 498,468
Dec 27, 12 PM $ 0.0000389
+0.90%
$ 15.99 million $ 446,990
Dec 27, 11 AM $ 0.0000385
+0.26%
$ 15.85 million $ 447,723
Dec 27, 10 AM $ 0.0000384
-0.07%
$ 15.81 million $ 512,656
Dec 27, 9 AM $ 0.0000385
-0.74%
$ 15.82 million $ 515,519
Dec 27, 8 AM $ 0.0000387
-2.12%
$ 15.94 million $ 522,368
Dec 27, 7 AM $ 0.0000396
+2.66%
$ 16.28 million $ 513,136
Dec 27, 6 AM $ 0.0000386
+0.01%
$ 15.86 million $ 467,100
Dec 27, 5 AM $ 0.0000386
-0.04%
$ 15.86 million $ 468,127
Dec 27, 4 AM $ 0.0000386
-0.29%
$ 15.87 million $ 470,763
Dec 27, 3 AM $ 0.0000387
-0.28%
$ 15.91 million $ 470,988
Dec 27, 2 AM $ 0.0000388
+0.07%
$ 15.96 million $ 520,658
Dec 27, 1 AM $ 0.0000388
+0.43%
$ 15.95 million $ 522,785
Dec 27, 12 AM $ 0.0000386
-0.44%
$ 15.88 million $ 472,276
Dec 26, 11 PM $ 0.0000388
+0.37%
$ 15.95 million $ 471,790
Dec 26, 10 PM $ 0.0000386
-0.09%
$ 15.89 million $ 512,617
Dec 26, 9 PM $ 0.0000387
-2.03%
$ 15.91 million $ 506,966
Dec 26, 8 PM $ 0.0000395
+0.52%
$ 16.23 million $ 502,744
Dec 26, 7 PM $ 0.0000393
+1.12%
$ 16.15 million $ 450,816
Dec 26, 6 PM $ 0.0000388
+0.83%
$ 15.96 million $ 470,079
Dec 26, 5 PM $ 0.0000385
-0.17%
$ 15.83 million $ 419,046
Dec 26, 4 PM $ 0.0000386
+0.13%
$ 15.86 million $ 461,220