{"slug":"gamestop-january-28-2021","qid":"run_up","label":"GME daily close and volume: December 1, 2020 to January 27, 2021 (as-traded prices)","post_title":"GameStop, Jan 28, 2021: $483 to $112 by Noon","post_url":"/blog/gamestop-january-28-2021#q-run_up","columns":["session","close_usd","mult_from_dec1","shares_m"],"rows":[{"session":"2020-12-01","close_usd":15.81,"mult_from_dec1":1,"shares_m":11.8},{"session":"2020-12-02","close_usd":16.59,"mult_from_dec1":1,"shares_m":7.6},{"session":"2020-12-03","close_usd":16.12,"mult_from_dec1":1,"shares_m":6.2},{"session":"2020-12-04","close_usd":16.91,"mult_from_dec1":1.1,"shares_m":8.5},{"session":"2020-12-07","close_usd":16.32,"mult_from_dec1":1,"shares_m":7.2},{"session":"2020-12-08","close_usd":16.92,"mult_from_dec1":1.1,"shares_m":16},{"session":"2020-12-09","close_usd":13.66,"mult_from_dec1":0.9,"shares_m":24.1},{"session":"2020-12-10","close_usd":14.12,"mult_from_dec1":0.9,"shares_m":7.5},{"session":"2020-12-11","close_usd":13.31,"mult_from_dec1":0.8,"shares_m":7.4},{"session":"2020-12-14","close_usd":12.72,"mult_from_dec1":0.8,"shares_m":9.8},{"session":"2020-12-15","close_usd":13.87,"mult_from_dec1":0.9,"shares_m":8.1},{"session":"2020-12-16","close_usd":13.85,"mult_from_dec1":0.9,"shares_m":5.4},{"session":"2020-12-17","close_usd":14.83,"mult_from_dec1":0.9,"shares_m":8.1},{"session":"2020-12-18","close_usd":15.63,"mult_from_dec1":1,"shares_m":14.6},{"session":"2020-12-21","close_usd":15.52,"mult_from_dec1":1,"shares_m":9.7},{"session":"2020-12-22","close_usd":19.43,"mult_from_dec1":1.2,"shares_m":30.2},{"session":"2020-12-23","close_usd":20.58,"mult_from_dec1":1.3,"shares_m":25.3},{"session":"2020-12-24","close_usd":20.15,"mult_from_dec1":1.3,"shares_m":6.1},{"session":"2020-12-28","close_usd":20.98,"mult_from_dec1":1.3,"shares_m":8.8},{"session":"2020-12-29","close_usd":19.37,"mult_from_dec1":1.2,"shares_m":9},{"session":"2020-12-30","close_usd":19.26,"mult_from_dec1":1.2,"shares_m":5.7},{"session":"2020-12-31","close_usd":18.81,"mult_from_dec1":1.2,"shares_m":6.6},{"session":"2021-01-04","close_usd":17.24,"mult_from_dec1":1.1,"shares_m":9.7},{"session":"2021-01-05","close_usd":17.36,"mult_from_dec1":1.1,"shares_m":4.8},{"session":"2021-01-06","close_usd":18.39,"mult_from_dec1":1.2,"shares_m":5.8},{"session":"2021-01-07","close_usd":18.12,"mult_from_dec1":1.1,"shares_m":6},{"session":"2021-01-08","close_usd":17.69,"mult_from_dec1":1.1,"shares_m":6.1},{"session":"2021-01-11","close_usd":19.93,"mult_from_dec1":1.3,"shares_m":14.7},{"session":"2021-01-12","close_usd":19.94,"mult_from_dec1":1.3,"shares_m":6.9},{"session":"2021-01-13","close_usd":31.44,"mult_from_dec1":2,"shares_m":144.4},{"session":"2021-01-14","close_usd":39.92,"mult_from_dec1":2.5,"shares_m":93.5},{"session":"2021-01-15","close_usd":35.49,"mult_from_dec1":2.2,"shares_m":46.3},{"session":"2021-01-19","close_usd":39.51,"mult_from_dec1":2.5,"shares_m":74.3},{"session":"2021-01-20","close_usd":39.12,"mult_from_dec1":2.5,"shares_m":33.3},{"session":"2021-01-21","close_usd":43.02,"mult_from_dec1":2.7,"shares_m":56.8},{"session":"2021-01-22","close_usd":64.85,"mult_from_dec1":4.1,"shares_m":196.7},{"session":"2021-01-25","close_usd":76.76,"mult_from_dec1":4.9,"shares_m":177.7},{"session":"2021-01-26","close_usd":145.96,"mult_from_dec1":9.2,"shares_m":178.4},{"session":"2021-01-27","close_usd":345,"mult_from_dec1":21.8,"shares_m":92}],"shape":"series","sql":"SELECT\n    toString(et_date) AS session,\n    close_usd,\n    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,\n    shares_m\nFROM (\n    SELECT\n        toDate(toTimeZone(window_start, 'America/New_York')) AS et_date,\n        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,\n        round(toFloat64(sum(volume)) / 1e6, 1) AS shares_m\n    FROM global_markets.delayed_stocks_minute_aggs\n    WHERE ticker = 'GME'\n      AND window_start >= toDateTime('2020-12-01 00:00:00') AND window_start < toDateTime('2021-01-27 23:59:00')\n    GROUP BY et_date\n)\nWHERE et_date >= toDate('2020-12-01') AND et_date <= toDate('2021-01-27')\nORDER BY et_date","computed_at":"2026-07-26T05:29:38.187597+00:00","elapsed":0.171154239}