GameStop Historical Data

GME Page 96
Download
Date Close Price change Market cap Trading volume
Dec 14, 12 PM $ 0.0000413
+0.65%
$ 16.99 million $ 743,818
Dec 14, 11 AM $ 0.000041
-0.10%
$ 16.88 million $ 795,242
Dec 14, 10 AM $ 0.0000411
+0.63%
$ 16.9 million $ 701,732
Dec 14, 9 AM $ 0.0000408
-0.93%
$ 16.79 million $ 706,355
Dec 14, 8 AM $ 0.0000412
+0.12%
$ 16.95 million $ 737,085
Dec 14, 7 AM $ 0.0000412
+0.04%
$ 16.93 million $ 740,265
Dec 14, 6 AM $ 0.0000411
+0.05%
$ 16.92 million $ 741,931
Dec 14, 5 AM $ 0.0000411
-0.13%
$ 16.91 million $ 741,537
Dec 14, 4 AM $ 0.0000412
-0.28%
$ 16.93 million $ 742,167
Dec 14, 3 AM $ 0.0000413
-0.33%
$ 16.98 million $ 739,137
Dec 14, 2 AM $ 0.0000414
+1.33%
$ 17.05 million $ 789,993
Dec 14, 1 AM $ 0.0000409
+0.17%
$ 16.81 million $ 720,406
Dec 14, 12 AM $ 0.0000408
+0.07%
$ 16.79 million $ 720,584
Dec 13, 11 PM $ 0.0000408
+0.54%
$ 16.78 million $ 720,536
Dec 13, 10 PM $ 0.0000406
+0.13%
$ 16.69 million $ 710,340
Dec 13, 9 PM $ 0.0000405
-0.47%
$ 16.66 million $ 713,207
Dec 13, 8 PM $ 0.0000407
+0.34%
$ 16.74 million $ 764,872
Dec 13, 7 PM $ 0.0000406
+0.17%
$ 16.69 million $ 715,738
Dec 13, 6 PM $ 0.0000405
+0.06%
$ 16.66 million $ 721,389
Dec 13, 5 PM $ 0.0000405
-1.03%
$ 16.65 million $ 714,976
Dec 13, 4 PM $ 0.0000409
-0.37%
$ 16.82 million $ 703,452
Dec 13, 3 PM $ 0.0000411
+0.18%
$ 16.89 million $ 761,344
Dec 13, 2 PM $ 0.000041
+0.37%
$ 16.86 million $ 722,200
Dec 13, 1 PM $ 0.0000408
-0.57%
$ 16.79 million $ 723,280
Dec 13, 12 PM $ 0.0000411
-0.14%
$ 16.89 million $ 725,134
Dec 13, 11 AM $ 0.0000411
-0.08%
$ 16.91 million $ 726,255
Dec 13, 10 AM $ 0.0000411
+0.54%
$ 16.92 million $ 727,263
Dec 13, 9 AM $ 0.0000409
+0.67%
$ 16.84 million $ 718,198
Dec 13, 8 AM $ 0.0000407
+0.02%
$ 16.72 million $ 717,357
Dec 13, 7 AM $ 0.0000407
-0.46%
$ 16.72 million $ 716,250
Dec 13, 6 AM $ 0.0000408
-0.03%
$ 16.8 million $ 700,308
Dec 13, 5 AM $ 0.0000409
-0.72%
$ 16.8 million $ 702,953
Dec 13, 4 AM $ 0.0000411
-0.03%
$ 16.92 million $ 710,166
Dec 13, 3 AM $ 0.0000412
+0.28%
$ 16.93 million $ 711,903
Dec 13, 2 AM $ 0.0000411
-0.02%
$ 16.88 million $ 712,047
Dec 13, 1 AM $ 0.0000411
-0.43%
$ 16.89 million $ 715,937
Dec 13, 12 AM $ 0.0000412
+0.62%
$ 16.95 million $ 774,563
Dec 12, 11 PM $ 0.0000409
+0.09%
$ 16.82 million $ 765,530
Dec 12, 10 PM $ 0.0000409
+0.17%
$ 16.81 million $ 758,514
Dec 12, 9 PM $ 0.0000408
+0.75%
$ 16.78 million $ 754,952
Dec 12, 8 PM $ 0.0000405
+0.12%
$ 16.65 million $ 691,919
Dec 12, 7 PM $ 0.0000404
-0.95%
$ 16.63 million $ 688,583
Dec 12, 6 PM $ 0.0000408
+0.34%
$ 16.79 million $ 689,339
Dec 12, 5 PM $ 0.0000407
-0.22%
$ 16.73 million $ 684,451
Dec 12, 4 PM $ 0.0000408
-1.34%
$ 16.77 million $ 731,118
Dec 12, 3 PM $ 0.0000413
-4.34%
$ 16.99 million $ 680,368
Dec 12, 2 PM $ 0.0000432
+1.26%
$ 17.76 million $ 656,882
Dec 12, 1 PM $ 0.0000427
-0.05%
$ 17.54 million $ 643,387
Dec 12, 12 PM $ 0.0000427
+0.18%
$ 17.55 million $ 640,888
Dec 12, 11 AM $ 0.0000426
-0.32%
$ 17.52 million $ 641,693