GameStop Historical Data

GME Page 90
Download
Date Close Price change Market cap Trading volume
Dec 26, 4 PM $ 0.0000386
+0.13%
$ 15.86 million $ 461,220
Dec 26, 3 PM $ 0.0000385
-1.47%
$ 15.84 million $ 412,838
Dec 26, 2 PM $ 0.0000391
-1.53%
$ 16.07 million $ 464,259
Dec 26, 1 PM $ 0.0000397
+0.55%
$ 16.32 million $ 462,365
Dec 26, 12 PM $ 0.0000395
-0.18%
$ 16.23 million $ 459,922
Dec 26, 11 AM $ 0.0000395
+0.95%
$ 16.26 million $ 407,122
Dec 26, 10 AM $ 0.0000392
+0.19%
$ 16.11 million $ 456,566
Dec 26, 9 AM $ 0.0000391
-0.90%
$ 16.08 million $ 456,855
Dec 26, 8 AM $ 0.0000394
-0.46%
$ 16.22 million $ 458,726
Dec 26, 7 AM $ 0.0000396
+0.51%
$ 16.3 million $ 457,546
Dec 26, 6 AM $ 0.0000395
-0.77%
$ 16.23 million $ 408,487
Dec 26, 5 AM $ 0.0000398
+0.49%
$ 16.35 million $ 404,489
Dec 26, 4 AM $ 0.0000396
+0.08%
$ 16.27 million $ 449,585
Dec 26, 3 AM $ 0.0000395
-1.62%
$ 16.26 million $ 450,955
Dec 26, 2 AM $ 0.0000402
+0.33%
$ 16.53 million $ 404,577
Dec 26, 1 AM $ 0.00004
+0.31%
$ 16.47 million $ 397,670
Dec 26, 12 AM $ 0.0000399
+0.12%
$ 16.42 million $ 443,924
Dec 25, 11 PM $ 0.0000399
-1.19%
$ 16.4 million $ 443,400
Dec 25, 10 PM $ 0.0000404
-0.33%
$ 16.6 million $ 450,394
Dec 25, 9 PM $ 0.0000405
-0.11%
$ 16.65 million $ 406,226
Dec 25, 8 PM $ 0.0000406
+0.46%
$ 16.7 million $ 409,370
Dec 25, 7 PM $ 0.0000404
-0.11%
$ 16.61 million $ 404,461
Dec 25, 6 PM $ 0.0000404
+0.34%
$ 16.63 million $ 402,323
Dec 25, 5 PM $ 0.0000403
-0.28%
$ 16.57 million $ 399,596
Dec 25, 4 PM $ 0.0000404
-0.35%
$ 16.62 million $ 397,281
Dec 25, 3 PM $ 0.0000405
+0.46%
$ 16.68 million $ 392,267
Dec 25, 2 PM $ 0.0000404
-0.61%
$ 16.6 million $ 395,923
Dec 25, 1 PM $ 0.0000406
+0.63%
$ 16.7 million $ 391,953
Dec 25, 12 PM $ 0.0000403
+0.23%
$ 16.59 million $ 391,052
Dec 25, 11 AM $ 0.0000402
-0.02%
$ 16.55 million $ 392,922
Dec 25, 10 AM $ 0.0000403
-0.37%
$ 16.55 million $ 390,118
Dec 25, 9 AM $ 0.0000404
-0.05%
$ 16.61 million $ 385,935
Dec 25, 8 AM $ 0.0000404
-0.47%
$ 16.62 million $ 385,684
Dec 25, 7 AM $ 0.0000406
-0.54%
$ 16.7 million $ 385,458
Dec 25, 6 AM $ 0.0000408
-0.26%
$ 16.79 million $ 432,987
Dec 25, 5 AM $ 0.0000409
+0.59%
$ 16.84 million $ 433,065
Dec 25, 4 AM $ 0.0000407
-0.36%
$ 16.74 million $ 380,080
Dec 25, 3 AM $ 0.0000409
-0.10%
$ 16.8 million $ 378,456
Dec 25, 2 AM $ 0.0000409
-0.43%
$ 16.82 million $ 377,221
Dec 25, 1 AM $ 0.0000411
+0.76%
$ 16.89 million $ 426,390
Dec 25, 12 AM $ 0.0000408
-0.09%
$ 16.76 million $ 371,592
Dec 24, 11 PM $ 0.0000408
-0.19%
$ 16.8 million $ 371,852
Dec 24, 10 PM $ 0.0000409
+0.44%
$ 16.81 million $ 426,859
Dec 24, 9 PM $ 0.0000407
-0.61%
$ 16.73 million $ 427,133
Dec 24, 8 PM $ 0.0000409
-0.55%
$ 16.84 million $ 372,752
Dec 24, 7 PM $ 0.0000412
+0.26%
$ 16.93 million $ 427,299
Dec 24, 6 PM $ 0.0000411
+0.26%
$ 16.88 million $ 372,940
Dec 24, 5 PM $ 0.0000409
-0.21%
$ 16.84 million $ 369,422
Dec 24, 4 PM $ 0.000041
+0.66%
$ 16.88 million $ 365,249
Dec 24, 3 PM $ 0.0000408
+1.03%
$ 16.76 million $ 364,616