GameStop Historical Data

GME Page 92
Download
Date Close Price change Market cap Trading volume
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
Dec 22, 1 PM $ 0.0000442
+0.00%
$ 18.19 million $ 301,913
Dec 22, 12 PM $ 0.0000442
-1.58%
$ 18.19 million $ 301,639
Dec 22, 11 AM $ 0.0000449
+0.16%
$ 18.48 million $ 303,773
Dec 22, 10 AM $ 0.0000449
+0.77%
$ 18.45 million $ 302,749
Dec 22, 9 AM $ 0.0000445
+0.33%
$ 18.31 million $ 245,462
Dec 22, 8 AM $ 0.0000444
-1.05%
$ 18.25 million $ 295,738
Dec 22, 7 AM $ 0.0000449
-3.61%
$ 18.45 million $ 239,937
Dec 22, 6 AM $ 0.0000465
+1.88%
$ 19.14 million $ 292,319
Dec 22, 5 AM $ 0.0000457
+0.26%
$ 18.78 million $ 290,872
Dec 22, 4 AM $ 0.0000455
+2.13%
$ 18.73 million $ 284,442
Dec 22, 3 AM $ 0.0000446
-0.64%
$ 18.34 million $ 285,549
Dec 22, 2 AM $ 0.0000449
-1.99%
$ 18.46 million $ 232,245
Dec 22, 1 AM $ 0.0000458
+1.02%
$ 18.84 million $ 298,842
Dec 22, 12 AM $ 0.0000453
+1.06%
$ 18.65 million $ 242,296
Dec 21, 11 PM $ 0.0000449
+1.01%
$ 18.45 million $ 240,335
Dec 21, 10 PM $ 0.0000444
-0.90%
$ 18.26 million $ 292,712
Dec 21, 9 PM $ 0.0000448
-0.85%
$ 18.43 million $ 244,182
Dec 21, 8 PM $ 0.0000452
+0.75%
$ 18.59 million $ 300,878
Dec 21, 7 PM $ 0.0000449
+0.53%
$ 18.45 million $ 246,254
Dec 21, 6 PM $ 0.0000446
-0.38%
$ 18.35 million $ 249,963
Dec 21, 5 PM $ 0.0000448
+0.17%
$ 18.42 million $ 253,574
Dec 21, 4 PM $ 0.0000447
+1.07%
$ 18.39 million $ 254,144
Dec 21, 3 PM $ 0.0000442
-0.93%
$ 18.19 million $ 306,295
Dec 21, 2 PM $ 0.0000446
-0.40%
$ 18.35 million $ 255,718
Dec 21, 1 PM $ 0.0000448
+0.63%
$ 18.42 million $ 256,835
Dec 21, 12 PM $ 0.0000445
-0.88%
$ 18.31 million $ 309,077
Dec 21, 11 AM $ 0.0000449
-0.94%
$ 18.47 million $ 260,606
Dec 21, 10 AM $ 0.0000453
+1.31%
$ 18.64 million $ 311,776
Dec 21, 9 AM $ 0.0000447
+0.18%
$ 18.4 million $ 310,325
Dec 21, 8 AM $ 0.0000447
-0.47%
$ 18.37 million $ 310,517
Dec 21, 7 AM $ 0.0000449
-1.07%
$ 18.46 million $ 260,019
Dec 21, 6 AM $ 0.0000454
-0.75%
$ 18.66 million $ 257,145
Dec 21, 5 AM $ 0.0000457
+0.79%
$ 18.8 million $ 313,285
Dec 21, 4 AM $ 0.0000453
+0.00%
$ 18.64 million $ 262,576
Dec 21, 3 AM $ 0.0000453
+0.24%
$ 18.64 million $ 264,841
Dec 21, 2 AM $ 0.0000452
-3.18%
$ 18.59 million $ 266,387
Dec 21, 1 AM $ 0.0000467
-0.49%
$ 19.2 million $ 257,886
Dec 21, 12 AM $ 0.0000469
-0.81%
$ 19.3 million $ 309,263
Dec 20, 11 PM $ 0.0000473
-0.22%
$ 19.45 million $ 257,692
Dec 20, 10 PM $ 0.0000474
-0.15%
$ 19.5 million $ 253,290
Dec 20, 9 PM $ 0.0000475
-0.94%
$ 19.53 million $ 249,156
Dec 20, 8 PM $ 0.0000479
+0.10%
$ 19.71 million $ 301,471
Dec 20, 7 PM $ 0.0000479
+4.34%
$ 19.69 million $ 300,070
Dec 20, 6 PM $ 0.0000459
-0.15%
$ 18.87 million $ 274,489
Dec 20, 5 PM $ 0.000046
-0.64%
$ 18.91 million $ 275,626
Dec 20, 4 PM $ 0.0000463
-1.23%
$ 19.03 million $ 224,527
Dec 20, 3 PM $ 0.0000468
+0.64%
$ 19.26 million $ 270,220
Dec 20, 2 PM $ 0.0000465
-0.19%
$ 19.14 million $ 215,937