GameStop Historical Data

GME Page 95
Download
Date Close Price change Market cap Trading volume
Dec 16, 1 PM $ 0.0000389
-0.40%
$ 16.02 million $ 788,931
Dec 16, 12 PM $ 0.0000391
-0.26%
$ 16.08 million $ 790,198
Dec 16, 11 AM $ 0.0000392
-0.08%
$ 16.12 million $ 848,062
Dec 16, 10 AM $ 0.0000392
+1.36%
$ 16.13 million $ 842,916
Dec 16, 9 AM $ 0.0000387
-0.25%
$ 15.92 million $ 784,045
Dec 16, 8 AM $ 0.0000388
-0.18%
$ 15.96 million $ 779,323
Dec 16, 7 AM $ 0.0000389
-0.25%
$ 15.99 million $ 779,900
Dec 16, 6 AM $ 0.000039
-2.05%
$ 16.03 million $ 779,489
Dec 16, 5 AM $ 0.0000398
+3.14%
$ 16.36 million $ 831,929
Dec 16, 4 AM $ 0.0000386
-0.75%
$ 15.86 million $ 830,119
Dec 16, 3 AM $ 0.0000389
-0.83%
$ 15.98 million $ 772,161
Dec 16, 2 AM $ 0.0000392
+0.46%
$ 16.12 million $ 778,094
Dec 16, 1 AM $ 0.000039
-0.23%
$ 16.04 million $ 774,353
Dec 16, 12 AM $ 0.0000391
-0.44%
$ 16.08 million $ 837,164
Dec 15, 11 PM $ 0.0000393
+0.92%
$ 16.15 million $ 781,720
Dec 15, 10 PM $ 0.0000389
+0.23%
$ 16 million $ 776,007
Dec 15, 9 PM $ 0.0000388
+0.19%
$ 15.97 million $ 777,477
Dec 15, 8 PM $ 0.0000386
-0.42%
$ 15.89 million $ 767,764
Dec 15, 7 PM $ 0.0000388
+0.63%
$ 15.96 million $ 823,516
Dec 15, 6 PM $ 0.0000386
-0.77%
$ 15.86 million $ 759,674
Dec 15, 5 PM $ 0.0000389
-0.94%
$ 15.98 million $ 780,956
Dec 15, 4 PM $ 0.0000392
-1.44%
$ 16.13 million $ 836,042
Dec 15, 3 PM $ 0.0000398
-4.39%
$ 16.36 million $ 845,159
Dec 15, 2 PM $ 0.0000416
-0.07%
$ 17.12 million $ 877,821
Dec 15, 1 PM $ 0.0000419
+0.07%
$ 17.24 million $ 826,924
Dec 15, 12 PM $ 0.0000419
-0.03%
$ 17.23 million $ 830,486
Dec 15, 11 AM $ 0.0000418
-0.19%
$ 17.2 million $ 833,139
Dec 15, 10 AM $ 0.0000419
+0.18%
$ 17.24 million $ 837,392
Dec 15, 9 AM $ 0.0000418
-0.08%
$ 17.2 million $ 836,198
Dec 15, 8 AM $ 0.0000419
+0.19%
$ 17.22 million $ 830,774
Dec 15, 7 AM $ 0.0000418
+1.58%
$ 17.19 million $ 830,770
Dec 15, 6 AM $ 0.0000411
-1.52%
$ 16.92 million $ 881,480
Dec 15, 5 AM $ 0.0000418
-0.25%
$ 17.18 million $ 826,319
Dec 15, 4 AM $ 0.0000419
-0.21%
$ 17.22 million $ 882,628
Dec 15, 3 AM $ 0.000042
-0.07%
$ 17.26 million $ 832,462
Dec 15, 2 AM $ 0.000042
+2.11%
$ 17.27 million $ 817,291
Dec 15, 1 AM $ 0.0000411
+0.54%
$ 16.91 million $ 804,089
Dec 15, 12 AM $ 0.0000409
+0.69%
$ 16.82 million $ 795,472
Dec 14, 11 PM $ 0.0000406
+0.13%
$ 16.71 million $ 793,842
Dec 14, 10 PM $ 0.0000406
-1.47%
$ 16.69 million $ 788,966
Dec 14, 9 PM $ 0.0000412
+0.20%
$ 16.94 million $ 793,188
Dec 14, 8 PM $ 0.0000411
-0.28%
$ 16.91 million $ 843,864
Dec 14, 7 PM $ 0.0000412
+1.07%
$ 16.95 million $ 787,425
Dec 14, 6 PM $ 0.0000408
-0.71%
$ 16.79 million $ 824,292
Dec 14, 5 PM $ 0.0000411
-0.05%
$ 16.91 million $ 769,646
Dec 14, 4 PM $ 0.0000412
-1.86%
$ 16.95 million $ 759,206
Dec 14, 3 PM $ 0.000042
+3.96%
$ 17.27 million $ 809,189
Dec 14, 2 PM $ 0.0000404
-2.25%
$ 16.61 million $ 807,069
Dec 14, 1 PM $ 0.0000413
+0.00%
$ 16.99 million $ 747,713
Dec 14, 12 PM $ 0.0000413
+0.65%
$ 16.99 million $ 743,818