GameStop Historical Data

GME Page 93
Download
Date Close Price change Market cap Trading volume
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
Dec 20, 1 PM $ 0.0000467
+0.22%
$ 19.19 million $ 216,697
Dec 20, 12 PM $ 0.0000465
+0.89%
$ 19.15 million $ 212,805
Dec 20, 11 AM $ 0.0000461
-0.10%
$ 18.97 million $ 252,043
Dec 20, 10 AM $ 0.0000462
+1.15%
$ 18.99 million $ 249,241
Dec 20, 9 AM $ 0.0000457
+0.37%
$ 18.78 million $ 198,084
Dec 20, 8 AM $ 0.0000455
+0.23%
$ 18.71 million $ 248,901
Dec 20, 7 AM $ 0.0000454
-0.54%
$ 18.66 million $ 247,893
Dec 20, 6 AM $ 0.0000456
+0.99%
$ 18.77 million $ 198,103
Dec 20, 5 AM $ 0.0000452
-1.19%
$ 18.59 million $ 193,252
Dec 20, 4 AM $ 0.0000457
+1.12%
$ 18.81 million $ 241,704
Dec 20, 3 AM $ 0.0000452
-0.30%
$ 18.6 million $ 183,236
Dec 20, 2 AM $ 0.0000454
+0.02%
$ 18.66 million $ 230,635
Dec 20, 1 AM $ 0.0000454
+0.71%
$ 18.67 million $ 230,928
Dec 20, 12 AM $ 0.0000451
-0.15%
$ 18.54 million $ 175,726
Dec 19, 11 PM $ 0.0000451
-0.09%
$ 18.57 million $ 174,184
Dec 19, 10 PM $ 0.0000452
-0.98%
$ 18.59 million $ 175,587
Dec 19, 9 PM $ 0.0000456
+0.71%
$ 18.76 million $ 229,499
Dec 19, 8 PM $ 0.0000453
+1.77%
$ 18.63 million $ 181,431
Dec 19, 7 PM $ 0.0000445
+0.51%
$ 18.31 million $ 231,499
Dec 19, 6 PM $ 0.0000443
-0.73%
$ 18.22 million $ 232,643
Dec 19, 5 PM $ 0.0000446
+0.09%
$ 18.36 million $ 230,955
Dec 19, 4 PM $ 0.0000446
-1.08%
$ 18.34 million $ 227,991
Dec 19, 3 PM $ 0.0000451
+0.86%
$ 18.54 million $ 229,658
Dec 19, 2 PM $ 0.0000447
+0.94%
$ 18.38 million $ 277,272
Dec 19, 1 PM $ 0.0000443
-1.70%
$ 18.21 million $ 277,510
Dec 19, 12 PM $ 0.000045
-0.36%
$ 18.52 million $ 1.16 million
Dec 19, 11 AM $ 0.0000452
+0.88%
$ 18.59 million $ 1.22 million
Dec 19, 10 AM $ 0.0000448
+0.34%
$ 18.43 million $ 1.16 million
Dec 19, 9 AM $ 0.0000447
+0.07%
$ 18.37 million $ 1.14 million
Dec 19, 8 AM $ 0.0000446
+0.08%
$ 18.35 million $ 1.14 million
Dec 19, 7 AM $ 0.0000446
+1.84%
$ 18.34 million $ 1.08 million
Dec 19, 6 AM $ 0.0000438
-0.12%
$ 18.01 million $ 1.17 million
Dec 19, 5 AM $ 0.0000438
+0.45%
$ 18.03 million $ 1.17 million
Dec 19, 4 AM $ 0.0000436
+0.46%
$ 17.95 million $ 1.17 million
Dec 19, 3 AM $ 0.0000434
+2.10%
$ 17.87 million $ 1.17 million
Dec 19, 2 AM $ 0.0000425
+0.55%
$ 17.5 million $ 1.09 million
Dec 19, 1 AM $ 0.0000423
+4.54%
$ 17.4 million $ 1.07 million
Dec 19, 12 AM $ 0.0000405
-0.41%
$ 16.65 million $ 1.03 million
Dec 18, 11 PM $ 0.0000406
-0.19%
$ 16.72 million $ 1.08 million
Dec 18, 10 PM $ 0.0000407
+0.43%
$ 16.75 million $ 1.08 million
Dec 18, 9 PM $ 0.0000406
+0.37%
$ 16.68 million $ 1.07 million
Dec 18, 8 PM $ 0.0000404
+0.17%
$ 16.62 million $ 1.07 million
Dec 18, 7 PM $ 0.0000403
-2.67%
$ 16.59 million $ 1.06 million
Dec 18, 6 PM $ 0.0000414
-0.21%
$ 17.05 million $ 1.09 million
Dec 18, 5 PM $ 0.0000415
-3.89%
$ 17.08 million $ 1.04 million
Dec 18, 4 PM $ 0.0000432
-0.25%
$ 17.78 million $ 1.06 million
Dec 18, 3 PM $ 0.0000432
+0.57%
$ 17.78 million $ 1.11 million
Dec 18, 2 PM $ 0.000043
+1.04%
$ 17.68 million $ 1.11 million