GameStop Historical Data

GME Page 97
Download
Date Close Price change Market cap Trading volume
Dec 12, 11 AM $ 0.0000426
-0.32%
$ 17.52 million $ 641,693
Dec 12, 10 AM $ 0.0000427
+0.12%
$ 17.58 million $ 641,665
Dec 12, 9 AM $ 0.0000427
+0.00%
$ 17.55 million $ 640,856
Dec 12, 8 AM $ 0.0000427
-0.42%
$ 17.56 million $ 638,608
Dec 12, 7 AM $ 0.0000429
-0.20%
$ 17.63 million $ 641,601
Dec 12, 6 AM $ 0.0000429
+0.45%
$ 17.66 million $ 639,182
Dec 12, 5 AM $ 0.0000427
-0.67%
$ 17.58 million $ 647,374
Dec 12, 4 AM $ 0.000043
-0.01%
$ 17.7 million $ 709,017
Dec 12, 3 AM $ 0.000043
+0.51%
$ 17.7 million $ 647,179
Dec 12, 2 AM $ 0.0000428
-0.41%
$ 17.57 million $ 700,948
Dec 12, 1 AM $ 0.000043
+0.90%
$ 17.68 million $ 697,508
Dec 12, 12 AM $ 0.0000426
-0.49%
$ 17.53 million $ 698,467
Dec 11, 11 PM $ 0.0000428
-0.36%
$ 17.62 million $ 637,961
Dec 11, 10 PM $ 0.000043
+0.18%
$ 17.68 million $ 700,243
Dec 11, 9 PM $ 0.0000429
+0.55%
$ 17.65 million $ 706,127
Dec 11, 8 PM $ 0.0000427
-0.08%
$ 17.55 million $ 701,294
Dec 11, 7 PM $ 0.0000427
+0.26%
$ 17.56 million $ 698,137
Dec 11, 6 PM $ 0.0000426
+0.32%
$ 17.52 million $ 684,196
Dec 11, 5 PM $ 0.0000425
+0.50%
$ 17.46 million $ 614,887
Dec 11, 4 PM $ 0.0000422
-1.97%
$ 17.41 million $ 609,607
Dec 11, 3 PM $ 0.0000431
-0.15%
$ 17.72 million $ 650,696
Dec 11, 2 PM $ 0.0000432
-1.61%
$ 17.75 million $ 654,822
Dec 11, 1 PM $ 0.0000439
-0.12%
$ 18.04 million $ 598,205
Dec 11, 12 PM $ 0.0000439
-0.07%
$ 18.06 million $ 601,469
Dec 11, 11 AM $ 0.0000439
-0.16%
$ 18.07 million $ 600,582
Dec 11, 10 AM $ 0.000044
+1.51%
$ 18.1 million $ 601,776
Dec 11, 9 AM $ 0.0000433
+0.12%
$ 17.83 million $ 563,474
Dec 11, 8 AM $ 0.0000433
-0.28%
$ 17.81 million $ 565,386
Dec 11, 7 AM $ 0.0000434
-0.64%
$ 17.85 million $ 565,998
Dec 11, 6 AM $ 0.0000437
-0.24%
$ 17.97 million $ 568,091
Dec 11, 5 AM $ 0.0000438
-4.75%
$ 18.02 million $ 570,239
Dec 11, 4 AM $ 0.000046
+1.44%
$ 18.91 million $ 619,760
Dec 11, 3 AM $ 0.0000453
-1.57%
$ 18.64 million $ 620,293
Dec 11, 2 AM $ 0.0000461
-0.67%
$ 18.94 million $ 580,557
Dec 11, 1 AM $ 0.0000464
+0.25%
$ 19.07 million $ 637,204
Dec 11, 12 AM $ 0.0000462
-2.90%
$ 19.02 million $ 598,528
Dec 10, 11 PM $ 0.0000476
-0.16%
$ 19.59 million $ 611,151
Dec 10, 10 PM $ 0.0000477
+0.04%
$ 19.62 million $ 610,963
Dec 10, 9 PM $ 0.0000477
-0.87%
$ 19.61 million $ 553,004
Dec 10, 8 PM $ 0.0000481
+0.31%
$ 19.78 million $ 610,874
Dec 10, 7 PM $ 0.0000479
+0.25%
$ 19.72 million $ 601,818
Dec 10, 6 PM $ 0.0000478
+0.51%
$ 19.67 million $ 539,847
Dec 10, 5 PM $ 0.0000476
-0.04%
$ 19.57 million $ 590,956
Dec 10, 4 PM $ 0.0000476
-0.12%
$ 19.58 million $ 589,541
Dec 10, 3 PM $ 0.0000476
-0.32%
$ 19.6 million $ 587,847
Dec 10, 2 PM $ 0.0000478
+0.39%
$ 19.66 million $ 588,961
Dec 10, 1 PM $ 0.0000476
+0.06%
$ 19.59 million $ 534,946
Dec 10, 12 PM $ 0.0000476
+0.03%
$ 19.58 million $ 532,384
Dec 10, 11 AM $ 0.0000476
-0.27%
$ 19.56 million $ 533,797
Dec 10, 10 AM $ 0.0000477
+0.37%
$ 19.63 million $ 536,130