STRASMORE/EXPLORE 2,170 QUERIES

GME daily close and volume: December 1, 2020 to January 27, 2021 (as-traded prices)

Answered against 22 years of US equities and 12 years of US options data and published with the query that produced it. This result is stored as of 2026-07-26, from GameStop, Jan 28, 2021: $483 to $112 by Noon.

as of series 39×4read in context →
GME daily close and volume: December 1, 2020 to January 27, 2021 (as-traded prices) — 39 rows by 4 columns, computed from US exchange, SIP and OPRA data.
sessionclose_usdmult_from_dec1shares_m
2020-12-0115.81111.8
2020-12-0216.5917.6
2020-12-0316.1216.2
2020-12-0416.911.18.5
2020-12-0716.3217.2
2020-12-0816.921.116
2020-12-0913.660.924.1
2020-12-1014.120.97.5
2020-12-1113.310.87.4
2020-12-1412.720.89.8
2020-12-1513.870.98.1
2020-12-1613.850.95.4
2020-12-1714.830.98.1
2020-12-1815.63114.6
2020-12-2115.5219.7
2020-12-2219.431.230.2
2020-12-2320.581.325.3
2020-12-2420.151.36.1
2020-12-2820.981.38.8
2020-12-2919.371.29
2020-12-3019.261.25.7
2020-12-3118.811.26.6
2021-01-0417.241.19.7
2021-01-0517.361.14.8
2021-01-0618.391.25.8
2021-01-0718.121.16
2021-01-0817.691.16.1
2021-01-1119.931.314.7
2021-01-1219.941.36.9
2021-01-1331.442144.4
2021-01-1439.922.593.5
2021-01-1535.492.246.3
2021-01-1939.512.574.3
2021-01-2039.122.533.3
2021-01-2143.022.756.8
2021-01-2264.854.1196.7
2021-01-2576.764.9177.7
2021-01-26145.969.2178.4
2021-01-2734521.892
Rows × columns
39 × 4
Period covered
to
Computed
Completeness
No missing values
Source
US exchange, SIP and OPRA market data
Licence
Strasmore terms · free, no signup
Formats
JSON · CSV · the SQL below

What each column holds

Column definitions for GME daily close and volume: December 1, 2020 to January 27, 2021 (as-traded prices), derived from the stored result.
ColumnTypeRangeNotes
session date 2020-12-01 to 2021-01-27
close_usd number 12.72 to 345 US dollars
mult_from_dec1 number 0.8 to 21.8
shares_m number 4.8 to 196.7 count

Computed from Strasmore's warehouse of US exchange, SIP and OPRA market data. Equity prices are delayed; options greeks and implied volatility are end-of-day. This result is stored, not recomputed on load — it is exactly the numbers that were returned on , and the query below is what returned them.

the exact SQL behind every number 
SELECT
    toString(et_date) AS session,
    close_usd,
    round(close_usd / first_value(close_usd) OVER (ORDER BY et_date ASC ROWS BETWEEN UNBOUNDED PRECEDING AND CURRENT ROW), 1) AS mult_from_dec1,
    shares_m
FROM (
    SELECT
        toDate(toTimeZone(window_start, 'America/New_York')) AS et_date,
        round(argMaxIf(toFloat64(close), window_start, (toHour(toTimeZone(window_start, 'America/New_York')) * 60 + toMinute(toTimeZone(window_start, 'America/New_York'))) BETWEEN 570 AND 959), 2) AS close_usd,
        round(toFloat64(sum(volume)) / 1e6, 1) AS shares_m
    FROM global_markets.delayed_stocks_minute_aggs
    WHERE ticker = 'GME'
      AND window_start >= toDateTime('2020-12-01 00:00:00') AND window_start < toDateTime('2021-01-27 23:59:00')
    GROUP BY et_date
)
WHERE et_date >= toDate('2020-12-01') AND et_date <= toDate('2021-01-27')
ORDER BY et_date

Run your own version of this

The same 22 years of US equities and 12 years of options data are queryable in SQL or plain English. A free account runs 100 queries a day and takes no card.

More from this analysisGameStop, Jan 28, 2021: $483 to $112 by Noon
GME by half-hour: January 28, 2021 regular session series 13×4 → GME daily close and volume: January 29 to February 9, 2021 series 8×4 → GME options trades by session: January 25–28, 2021 series 4×6 → GME reported short interest by settlement date: November 2020 to February 2021 ranking 8×3 → The restricted names on January 28, 2021: prior close vs close (ET regular session) ranking 5×4 → GME on January 28, 2021: receipted (as-traded, pre-2022-split prices) scalar 1×14 → See all 2,170 queries →