GameStop Historical Data

GME Page 48
Download
Date Close Price change Market cap Trading volume
Feb 28, 8 PM $ 0.000624
+2.87%
$ 4.3 million $ 189,607
Feb 28, 7 PM $ 0.000607
-1.15%
$ 4.18 million $ 276,792
Feb 28, 6 PM $ 0.000614
+0.58%
$ 4.23 million $ 275,328
Feb 28, 5 PM $ 0.000611
+0.20%
$ 4.2 million $ 296,276
Feb 28, 4 PM $ 0.000609
-1.16%
$ 4.19 million $ 283,086
Feb 28, 3 PM $ 0.000617
-1.40%
$ 4.24 million $ 194,497
Feb 28, 2 PM $ 0.000625
+2.94%
$ 4.3 million $ 283,298
Feb 28, 1 PM $ 0.000605
-0.78%
$ 4.16 million $ 290,849
Feb 28, 12 PM $ 0.00061
-0.24%
$ 4.19 million $ 203,488
Feb 28, 11 AM $ 0.000611
-1.81%
$ 4.2 million $ 213,074
Feb 28, 10 AM $ 0.000623
+1.13%
$ 4.28 million $ 279,502
Feb 28, 9 AM $ 0.000616
+1.77%
$ 4.24 million $ 363,503
Feb 28, 8 AM $ 0.000605
-0.45%
$ 4.16 million $ 216,634
Feb 28, 7 AM $ 0.000608
-0.79%
$ 4.18 million $ 284,244
Feb 28, 6 AM $ 0.000612
-2.87%
$ 4.21 million $ 283,464
Feb 28, 5 AM $ 0.000631
+1.21%
$ 4.34 million $ 279,609
Feb 28, 4 AM $ 0.000623
+0.27%
$ 4.29 million $ 281,663
Feb 28, 3 AM $ 0.000621
-0.21%
$ 4.28 million $ 207,596
Feb 28, 2 AM $ 0.000623
+0.07%
$ 4.29 million $ 215,586
Feb 28, 1 AM $ 0.000622
-0.04%
$ 4.28 million $ 212,543
Feb 28, 12 AM $ 0.000622
-0.88%
$ 4.28 million $ 210,273
Feb 27, 11 PM $ 0.000627
+0.33%
$ 4.32 million $ 280,573
Feb 27, 10 PM $ 0.000625
-2.65%
$ 4.3 million $ 293,031
Feb 27, 9 PM $ 0.000642
+2.71%
$ 4.42 million $ 358,071
Feb 27, 8 PM $ 0.000625
+0.94%
$ 4.3 million $ 271,396
Feb 27, 7 PM $ 0.00062
-1.39%
$ 4.26 million $ 266,873
Feb 27, 6 PM $ 0.000628
+3.96%
$ 4.32 million $ 263,517
Feb 27, 5 PM $ 0.000604
-0.21%
$ 4.16 million $ 240,848
Feb 27, 4 PM $ 0.000606
-0.82%
$ 4.17 million $ 229,901
Feb 27, 3 PM $ 0.000611
-0.10%
$ 4.2 million $ 238,455
Feb 27, 2 PM $ 0.000611
-1.37%
$ 4.21 million $ 232,310
Feb 27, 1 PM $ 0.00062
+0.43%
$ 4.27 million $ 235,569
Feb 27, 12 PM $ 0.000617
-0.55%
$ 4.25 million $ 241,058
Feb 27, 11 AM $ 0.000621
-1.09%
$ 4.27 million $ 243,688
Feb 27, 10 AM $ 0.000628
-1.15%
$ 4.32 million $ 248,907
Feb 27, 9 AM $ 0.000635
-2.27%
$ 4.37 million $ 251,821
Feb 27, 8 AM $ 0.00065
+0.74%
$ 4.47 million $ 217,979
Feb 27, 7 AM $ 0.000645
+0.07%
$ 4.44 million $ 228,979
Feb 27, 6 AM $ 0.000644
-0.61%
$ 4.43 million $ 277,260
Feb 27, 5 AM $ 0.000648
+0.32%
$ 4.46 million $ 248,418
Feb 27, 4 AM $ 0.000646
+0.41%
$ 4.45 million $ 285,647
Feb 27, 3 AM $ 0.000644
+1.69%
$ 4.43 million $ 388,001
Feb 27, 2 AM $ 0.000633
+0.54%
$ 4.36 million $ 367,169
Feb 27, 1 AM $ 0.00063
-0.48%
$ 4.33 million $ 360,589
Feb 27, 12 AM $ 0.000633
-2.71%
$ 4.35 million $ 361,563
Feb 26, 11 PM $ 0.00065
+2.22%
$ 4.48 million $ 334,934
Feb 26, 10 PM $ 0.000636
-2.42%
$ 4.38 million $ 336,609
Feb 26, 9 PM $ 0.000653
+0.36%
$ 4.49 million $ 341,661
Feb 26, 8 PM $ 0.00065
+0.37%
$ 4.47 million $ 359,901
Feb 26, 7 PM $ 0.000648
-0.66%
$ 4.46 million $ 430,171