GameStop Historical Data

GME Page 91
Download
Date Close Price change Market cap Trading volume
Dec 24, 3 PM $ 0.0000408
+1.03%
$ 16.76 million $ 364,616
Dec 24, 2 PM $ 0.0000403
-1.08%
$ 16.59 million $ 415,668
Dec 24, 1 PM $ 0.0000408
+0.20%
$ 16.77 million $ 416,763
Dec 24, 12 PM $ 0.0000407
-1.13%
$ 16.74 million $ 419,369
Dec 24, 11 AM $ 0.0000412
+0.12%
$ 16.93 million $ 420,568
Dec 24, 10 AM $ 0.0000411
+1.42%
$ 16.91 million $ 423,139
Dec 24, 9 AM $ 0.0000405
+0.70%
$ 16.67 million $ 412,739
Dec 24, 8 AM $ 0.0000403
-1.58%
$ 16.56 million $ 410,701
Dec 24, 7 AM $ 0.0000409
+0.76%
$ 16.82 million $ 408,478
Dec 24, 6 AM $ 0.0000406
+0.39%
$ 16.7 million $ 351,216
Dec 24, 5 AM $ 0.0000404
+0.38%
$ 16.63 million $ 352,494
Dec 24, 4 AM $ 0.0000403
-0.69%
$ 16.57 million $ 407,503
Dec 24, 3 AM $ 0.0000406
+0.06%
$ 16.69 million $ 355,666
Dec 24, 2 AM $ 0.0000405
-0.68%
$ 16.68 million $ 356,689
Dec 24, 1 AM $ 0.0000408
-0.22%
$ 16.79 million $ 359,497
Dec 24, 12 AM $ 0.0000409
+1.76%
$ 16.83 million $ 408,918
Dec 23, 11 PM $ 0.0000402
+0.14%
$ 16.54 million $ 352,771
Dec 23, 10 PM $ 0.0000402
-0.21%
$ 16.52 million $ 348,680
Dec 23, 9 PM $ 0.0000402
+0.37%
$ 16.55 million $ 345,453
Dec 23, 8 PM $ 0.0000401
+0.38%
$ 16.49 million $ 344,390
Dec 23, 7 PM $ 0.0000399
-0.18%
$ 16.43 million $ 365,445
Dec 23, 6 PM $ 0.00004
-0.48%
$ 16.46 million $ 367,387
Dec 23, 5 PM $ 0.0000402
+0.86%
$ 16.54 million $ 423,631
Dec 23, 4 PM $ 0.0000399
-0.15%
$ 16.4 million $ 423,529
Dec 23, 3 PM $ 0.00004
+0.41%
$ 16.43 million $ 373,733
Dec 23, 2 PM $ 0.0000398
-1.32%
$ 16.37 million $ 420,956
Dec 23, 1 PM $ 0.0000403
-0.27%
$ 16.59 million $ 370,260
Dec 23, 12 PM $ 0.0000404
+0.73%
$ 16.63 million $ 368,304
Dec 23, 11 AM $ 0.0000401
+1.96%
$ 16.51 million $ 346,707
Dec 23, 10 AM $ 0.0000394
-2.35%
$ 16.2 million $ 395,186
Dec 23, 9 AM $ 0.0000403
+0.19%
$ 16.59 million $ 339,427
Dec 23, 8 AM $ 0.0000403
-4.51%
$ 16.58 million $ 388,790
Dec 23, 7 AM $ 0.0000422
-2.85%
$ 17.34 million $ 317,761
Dec 23, 6 AM $ 0.0000434
+0.29%
$ 17.85 million $ 370,792
Dec 23, 5 AM $ 0.0000433
-0.28%
$ 17.8 million $ 315,205
Dec 23, 4 AM $ 0.0000434
-0.15%
$ 17.85 million $ 313,023
Dec 23, 3 AM $ 0.0000435
+0.15%
$ 17.88 million $ 311,802
Dec 23, 2 AM $ 0.0000434
-0.86%
$ 17.85 million $ 362,705
Dec 23, 1 AM $ 0.0000438
-0.29%
$ 18 million $ 306,341
Dec 23, 12 AM $ 0.0000439
+1.22%
$ 18.06 million $ 303,426
Dec 22, 11 PM $ 0.0000434
+0.59%
$ 17.84 million $ 351,540
Dec 22, 10 PM $ 0.0000431
-1.37%
$ 17.73 million $ 349,383
Dec 22, 9 PM $ 0.0000437
-1.47%
$ 17.98 million $ 288,571
Dec 22, 8 PM $ 0.0000444
+0.87%
$ 18.25 million $ 338,499
Dec 22, 7 PM $ 0.000044
-0.78%
$ 18.09 million $ 258,723
Dec 22, 6 PM $ 0.0000443
+1.61%
$ 18.24 million $ 313,423
Dec 22, 5 PM $ 0.0000436
-1.26%
$ 17.95 million $ 308,658
Dec 22, 4 PM $ 0.0000442
+0.91%
$ 18.18 million $ 247,120
Dec 22, 3 PM $ 0.0000438
-1.87%
$ 18.01 million $ 305,146
Dec 22, 2 PM $ 0.0000446
+0.94%
$ 18.36 million $ 245,430