GameStop Historical Data

GME Page 99
Download
Date Close Price change Market cap Trading volume
Dec 8, 10 AM $ 0.0000498
-1.13%
$ 20.5 million $ 278,678
Dec 8, 9 AM $ 0.0000504
+2.82%
$ 20.74 million $ 323,712
Dec 8, 8 AM $ 0.000049
+0.95%
$ 20.17 million $ 270,442
Dec 8, 7 AM $ 0.0000486
-0.81%
$ 19.98 million $ 321,738
Dec 8, 6 AM $ 0.000049
+0.02%
$ 20.14 million $ 267,069
Dec 8, 5 AM $ 0.000049
+0.39%
$ 20.14 million $ 266,544
Dec 8, 4 AM $ 0.0000488
-0.85%
$ 20.06 million $ 268,240
Dec 8, 3 AM $ 0.0000492
+1.29%
$ 20.22 million $ 315,901
Dec 8, 2 AM $ 0.0000485
-0.51%
$ 19.97 million $ 264,600
Dec 8, 1 AM $ 0.0000488
+1.85%
$ 20.06 million $ 262,381
Dec 8, 12 AM $ 0.0000479
-0.08%
$ 19.69 million $ 261,229
Dec 7, 11 PM $ 0.0000479
+0.76%
$ 19.71 million $ 257,354
Dec 7, 10 PM $ 0.0000476
-2.94%
$ 19.56 million $ 304,768
Dec 7, 9 PM $ 0.000049
-1.70%
$ 20.14 million $ 252,901
Dec 7, 8 PM $ 0.0000498
+0.21%
$ 20.49 million $ 311,352
Dec 7, 7 PM $ 0.0000497
+2.71%
$ 20.45 million $ 311,488
Dec 7, 6 PM $ 0.0000484
-0.64%
$ 19.92 million $ 294,066
Dec 7, 5 PM $ 0.0000487
+3.93%
$ 20.05 million $ 239,008
Dec 7, 4 PM $ 0.0000469
+0.77%
$ 19.28 million $ 280,426
Dec 7, 3 PM $ 0.0000465
+1.26%
$ 19.13 million $ 280,968
Dec 7, 2 PM $ 0.000046
-2.64%
$ 18.9 million $ 277,078
Dec 7, 1 PM $ 0.0000472
-0.20%
$ 19.42 million $ 281,761
Dec 7, 12 PM $ 0.0000473
-1.07%
$ 19.45 million $ 282,179
Dec 7, 11 AM $ 0.0000478
+0.00%
$ 19.66 million $ 228,189
Dec 7, 10 AM $ 0.0000478
+0.21%
$ 19.66 million $ 228,560
Dec 7, 9 AM $ 0.0000477
+0.50%
$ 19.62 million $ 223,080
Dec 7, 8 AM $ 0.0000475
+0.01%
$ 19.53 million $ 222,354
Dec 7, 7 AM $ 0.0000475
-0.24%
$ 19.52 million $ 221,797
Dec 7, 6 AM $ 0.0000476
-1.03%
$ 19.57 million $ 222,295
Dec 7, 5 AM $ 0.0000481
-0.16%
$ 19.78 million $ 282,477
Dec 7, 4 AM $ 0.0000482
+1.11%
$ 19.82 million $ 280,310
Dec 7, 3 AM $ 0.0000476
-2.44%
$ 19.59 million $ 221,738
Dec 7, 2 AM $ 0.0000488
+1.37%
$ 20.08 million $ 278,181
Dec 7, 1 AM $ 0.0000482
+0.13%
$ 19.81 million $ 279,000
Dec 7, 12 AM $ 0.0000481
+1.34%
$ 19.79 million $ 280,139
Dec 6, 11 PM $ 0.0000475
-0.27%
$ 19.53 million $ 223,243
Dec 6, 10 PM $ 0.0000476
+0.37%
$ 19.58 million $ 224,638
Dec 6, 9 PM $ 0.0000474
+0.03%
$ 19.5 million $ 226,697
Dec 6, 8 PM $ 0.0000474
+0.10%
$ 19.5 million $ 226,226
Dec 6, 7 PM $ 0.0000474
-0.45%
$ 19.48 million $ 225,755
Dec 6, 6 PM $ 0.0000476
+0.54%
$ 19.56 million $ 224,813
Dec 6, 5 PM $ 0.0000474
-0.95%
$ 19.48 million $ 279,478
Dec 6, 4 PM $ 0.0000478
+1.98%
$ 19.66 million $ 221,784
Dec 6, 3 PM $ 0.0000469
-0.32%
$ 19.28 million $ 206,025
Dec 6, 2 PM $ 0.000047
-0.58%
$ 19.33 million $ 204,739
Dec 6, 1 PM $ 0.0000473
+0.29%
$ 19.45 million $ 257,495
Dec 6, 12 PM $ 0.0000471
+2.25%
$ 19.39 million $ 253,285
Dec 6, 11 AM $ 0.0000461
-1.20%
$ 18.96 million $ 252,212
Dec 6, 10 AM $ 0.0000467
+1.16%
$ 19.19 million $ 205,303
Dec 6, 9 AM $ 0.0000461
-0.85%
$ 18.97 million $ 253,320