GameStop Historical Data

GME Page 98
Download
Date Close Price change Market cap Trading volume
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
Dec 10, 9 AM $ 0.0000476
-0.19%
$ 19.56 million $ 588,350
Dec 10, 8 AM $ 0.0000476
+1.40%
$ 19.59 million $ 531,470
Dec 10, 7 AM $ 0.000047
-0.02%
$ 19.32 million $ 492,761
Dec 10, 6 AM $ 0.000047
+0.00%
$ 19.34 million $ 495,053
Dec 10, 5 AM $ 0.000047
-1.10%
$ 19.33 million $ 492,426
Dec 10, 4 AM $ 0.0000475
-0.50%
$ 19.55 million $ 490,884
Dec 10, 3 AM $ 0.0000478
+0.56%
$ 19.64 million $ 544,112
Dec 10, 2 AM $ 0.0000475
-0.54%
$ 19.53 million $ 487,919
Dec 10, 1 AM $ 0.0000478
+0.13%
$ 19.65 million $ 548,038
Dec 10, 12 AM $ 0.0000477
-0.55%
$ 19.62 million $ 488,403
Dec 9, 11 PM $ 0.000048
-0.44%
$ 19.73 million $ 486,209
Dec 9, 10 PM $ 0.0000482
-1.08%
$ 19.81 million $ 488,722
Dec 9, 9 PM $ 0.0000487
-1.39%
$ 20.03 million $ 542,545
Dec 9, 8 PM $ 0.0000494
-1.95%
$ 20.31 million $ 481,783
Dec 9, 7 PM $ 0.0000503
-0.89%
$ 20.68 million $ 483,739
Dec 9, 6 PM $ 0.0000507
+0.58%
$ 20.86 million $ 547,848
Dec 9, 5 PM $ 0.0000505
+1.69%
$ 20.75 million $ 487,461
Dec 9, 4 PM $ 0.0000496
+2.83%
$ 20.41 million $ 456,494
Dec 9, 3 PM $ 0.0000483
+4.16%
$ 19.84 million $ 490,427
Dec 9, 2 PM $ 0.0000463
-0.62%
$ 19.06 million $ 476,235
Dec 9, 1 PM $ 0.0000466
+0.56%
$ 19.18 million $ 476,347
Dec 9, 12 PM $ 0.0000464
+1.02%
$ 19.07 million $ 417,938
Dec 9, 11 AM $ 0.0000459
+0.04%
$ 18.87 million $ 415,401
Dec 9, 10 AM $ 0.0000459
+1.07%
$ 18.87 million $ 414,452
Dec 9, 9 AM $ 0.0000454
+0.10%
$ 18.67 million $ 396,436
Dec 9, 8 AM $ 0.0000453
-0.90%
$ 18.65 million $ 453,462
Dec 9, 7 AM $ 0.0000458
-0.83%
$ 18.82 million $ 394,957
Dec 9, 6 AM $ 0.0000461
+1.68%
$ 18.98 million $ 447,451
Dec 9, 5 AM $ 0.0000454
-0.75%
$ 18.67 million $ 446,046
Dec 9, 4 AM $ 0.0000457
-0.80%
$ 18.81 million $ 387,138
Dec 9, 3 AM $ 0.000046
-0.96%
$ 18.94 million $ 387,467
Dec 9, 2 AM $ 0.0000465
-1.35%
$ 19.13 million $ 339,990
Dec 9, 1 AM $ 0.0000471
+1.59%
$ 19.38 million $ 381,692
Dec 9, 12 AM $ 0.0000464
-1.04%
$ 19.1 million $ 379,841
Dec 8, 11 PM $ 0.0000469
+0.35%
$ 19.3 million $ 323,428
Dec 8, 10 PM $ 0.0000468
-1.19%
$ 19.23 million $ 378,973
Dec 8, 9 PM $ 0.0000473
-0.30%
$ 19.46 million $ 321,341
Dec 8, 8 PM $ 0.0000475
-0.20%
$ 19.52 million $ 319,639
Dec 8, 7 PM $ 0.0000475
-1.20%
$ 19.56 million $ 315,420
Dec 8, 6 PM $ 0.0000481
+0.90%
$ 19.79 million $ 372,129
Dec 8, 5 PM $ 0.0000477
-3.85%
$ 19.62 million $ 362,718
Dec 8, 4 PM $ 0.0000496
+1.23%
$ 20.41 million $ 340,479
Dec 8, 3 PM $ 0.000049
-2.27%
$ 20.16 million $ 283,700
Dec 8, 2 PM $ 0.0000502
-0.77%
$ 20.63 million $ 339,988
Dec 8, 1 PM $ 0.0000505
+2.74%
$ 20.79 million $ 337,584
Dec 8, 12 PM $ 0.0000492
-0.86%
$ 20.24 million $ 337,166
Dec 8, 11 AM $ 0.0000497
-0.36%
$ 20.43 million $ 280,277
Dec 8, 10 AM $ 0.0000498
-1.13%
$ 20.5 million $ 278,678