GameStop Historical Data

GME Page 94
Download
Date Close Price change Market cap Trading volume
Dec 18, 2 PM $ 0.000043
+1.04%
$ 17.68 million $ 1.11 million
Dec 18, 1 PM $ 0.0000425
+4.19%
$ 17.5 million $ 1 million
Dec 18, 12 PM $ 0.0000408
+0.34%
$ 16.79 million $ 991,504
Dec 18, 11 AM $ 0.0000407
-0.17%
$ 16.74 million $ 933,366
Dec 18, 10 AM $ 0.0000408
+0.60%
$ 16.77 million $ 933,010
Dec 18, 9 AM $ 0.0000405
-0.05%
$ 16.67 million $ 925,424
Dec 18, 8 AM $ 0.0000406
+0.36%
$ 16.68 million $ 923,041
Dec 18, 7 AM $ 0.0000404
+0.26%
$ 16.62 million $ 924,712
Dec 18, 6 AM $ 0.0000403
+2.92%
$ 16.57 million $ 975,978
Dec 18, 5 AM $ 0.0000391
-3.16%
$ 16.1 million $ 1.03 million
Dec 18, 4 AM $ 0.0000404
+0.27%
$ 16.62 million $ 973,390
Dec 18, 3 AM $ 0.0000403
-0.27%
$ 16.58 million $ 972,680
Dec 18, 2 AM $ 0.0000404
+0.88%
$ 16.63 million $ 973,561
Dec 18, 1 AM $ 0.0000401
+0.24%
$ 16.48 million $ 964,686
Dec 18, 12 AM $ 0.00004
+0.44%
$ 16.44 million $ 951,257
Dec 17, 11 PM $ 0.0000398
+0.30%
$ 16.37 million $ 947,144
Dec 17, 10 PM $ 0.0000397
+0.68%
$ 16.32 million $ 886,682
Dec 17, 9 PM $ 0.0000394
-0.07%
$ 16.21 million $ 936,991
Dec 17, 8 PM $ 0.0000394
+1.13%
$ 16.22 million $ 936,900
Dec 17, 7 PM $ 0.000039
-0.47%
$ 16.04 million $ 928,756
Dec 17, 6 PM $ 0.0000392
-1.63%
$ 16.11 million $ 981,851
Dec 17, 5 PM $ 0.0000398
+0.40%
$ 16.38 million $ 981,532
Dec 17, 4 PM $ 0.0000397
+0.02%
$ 16.32 million $ 925,577
Dec 17, 3 PM $ 0.0000397
+2.13%
$ 16.31 million $ 949,895
Dec 17, 2 PM $ 0.0000388
+0.14%
$ 15.97 million $ 837,368
Dec 17, 1 PM $ 0.0000388
-0.16%
$ 15.95 million $ 834,776
Dec 17, 12 PM $ 0.0000388
-0.12%
$ 15.97 million $ 787,304
Dec 17, 11 AM $ 0.0000389
+0.28%
$ 15.99 million $ 786,127
Dec 17, 10 AM $ 0.0000388
-0.23%
$ 15.95 million $ 787,630
Dec 17, 9 AM $ 0.0000389
-0.02%
$ 15.99 million $ 789,137
Dec 17, 8 AM $ 0.0000389
-1.17%
$ 15.99 million $ 790,496
Dec 17, 7 AM $ 0.0000393
+0.76%
$ 16.18 million $ 846,086
Dec 17, 6 AM $ 0.000039
+0.31%
$ 16.06 million $ 787,404
Dec 17, 5 AM $ 0.0000389
-0.16%
$ 16.01 million $ 786,907
Dec 17, 4 AM $ 0.000039
-0.07%
$ 16.03 million $ 791,118
Dec 17, 3 AM $ 0.000039
-0.34%
$ 16.04 million $ 840,870
Dec 17, 2 AM $ 0.0000391
-0.60%
$ 16.1 million $ 796,142
Dec 17, 1 AM $ 0.0000394
+0.12%
$ 16.2 million $ 840,091
Dec 17, 12 AM $ 0.0000393
+0.17%
$ 16.18 million $ 834,103
Dec 16, 11 PM $ 0.0000393
-0.08%
$ 16.15 million $ 831,877
Dec 16, 10 PM $ 0.0000393
+0.04%
$ 16.16 million $ 830,323
Dec 16, 9 PM $ 0.0000393
+0.47%
$ 16.16 million $ 827,910
Dec 16, 8 PM $ 0.0000391
-0.69%
$ 16.08 million $ 823,231
Dec 16, 7 PM $ 0.0000394
+0.56%
$ 16.19 million $ 841,909
Dec 16, 6 PM $ 0.0000392
+0.60%
$ 16.11 million $ 788,525
Dec 16, 5 PM $ 0.0000389
+0.34%
$ 16.01 million $ 791,344
Dec 16, 4 PM $ 0.0000388
-3.86%
$ 15.95 million $ 793,182
Dec 16, 3 PM $ 0.0000392
+0.90%
$ 16.14 million $ 849,041
Dec 16, 2 PM $ 0.0000389
-0.13%
$ 16 million $ 846,665
Dec 16, 1 PM $ 0.0000389
-0.40%
$ 16.02 million $ 788,931