GameStop Historical Data

GME Page 51
Download
Date Close Price change Market cap Trading volume
Feb 22, 5 PM $ 0.000645
-2.16%
$ 4.44 million $ 346,618
Feb 22, 4 PM $ 0.000659
+1.99%
$ 4.53 million $ 414,334
Feb 22, 3 PM $ 0.000646
+1.38%
$ 4.45 million $ 423,421
Feb 22, 2 PM $ 0.000637
+0.85%
$ 4.39 million $ 430,572
Feb 22, 1 PM $ 0.000632
-3.57%
$ 4.35 million $ 315,735
Feb 22, 12 PM $ 0.000655
+5.24%
$ 4.51 million $ 307,265
Feb 22, 11 AM $ 0.000623
-5.04%
$ 4.29 million $ 450,702
Feb 22, 10 AM $ 0.000656
-0.53%
$ 4.51 million $ 478,893
Feb 22, 9 AM $ 0.000659
+3.89%
$ 4.54 million $ 500,821
Feb 22, 8 AM $ 0.000635
-0.45%
$ 4.37 million $ 213,656
Feb 22, 7 AM $ 0.000638
+2.03%
$ 4.39 million $ 237,823
Feb 22, 6 AM $ 0.000625
-1.60%
$ 4.3 million $ 579,296
Feb 22, 5 AM $ 0.000635
-4.06%
$ 4.37 million $ 416,698
Feb 22, 4 AM $ 0.000662
+3.61%
$ 4.55 million $ 700,017
Feb 22, 3 AM $ 0.000639
-0.28%
$ 4.4 million $ 159,307
Feb 22, 2 AM $ 0.000641
+1.94%
$ 4.41 million $ 158,408
Feb 22, 1 AM $ 0.000629
-2.45%
$ 4.33 million $ 844,522
Feb 22, 12 AM $ 0.000645
-2.33%
$ 4.43 million $ 160,515
Feb 21, 11 PM $ 0.00066
+3.42%
$ 4.54 million $ 462,020
Feb 21, 10 PM $ 0.000638
+1.04%
$ 4.39 million $ 462,876
Feb 21, 9 PM $ 0.000631
-5.80%
$ 4.35 million $ 546,703
Feb 21, 8 PM $ 0.00067
+5.49%
$ 4.61 million $ 840,712
Feb 21, 7 PM $ 0.000635
-2.45%
$ 4.37 million $ 742,421
Feb 21, 6 PM $ 0.000651
-2.61%
$ 4.48 million $ 813,840
Feb 21, 5 PM $ 0.000669
+3.59%
$ 4.6 million $ 801,177
Feb 21, 4 PM $ 0.000646
+1.65%
$ 4.44 million $ 179,042
Feb 21, 3 PM $ 0.000635
-0.38%
$ 4.37 million $ 720,732
Feb 21, 2 PM $ 0.000638
-1.58%
$ 4.39 million $ 415,647
Feb 21, 1 PM $ 0.000648
-0.65%
$ 4.46 million $ 179,677
Feb 21, 12 PM $ 0.000652
+5.13%
$ 4.48 million $ 750,961
Feb 21, 11 AM $ 0.000618
-3.67%
$ 4.25 million $ 506,310
Feb 21, 10 AM $ 0.000641
-7.33%
$ 4.41 million $ 421,277
Feb 21, 9 AM $ 0.000692
+8.35%
$ 4.76 million $ 580,136
Feb 21, 8 AM $ 0.000639
-2.04%
$ 4.39 million $ 684,399
Feb 21, 7 AM $ 0.000652
+1.64%
$ 4.49 million $ 180,424
Feb 21, 6 AM $ 0.000642
-1.66%
$ 4.41 million $ 610,687
Feb 21, 5 AM $ 0.000652
-1.35%
$ 4.49 million $ 238,188
Feb 21, 4 AM $ 0.000661
+2.53%
$ 4.55 million $ 587,645
Feb 21, 3 AM $ 0.000645
-2.15%
$ 4.44 million $ 518,122
Feb 21, 2 AM $ 0.000659
+0.03%
$ 4.53 million $ 195,271
Feb 21, 1 AM $ 0.000659
-1.68%
$ 4.53 million $ 409,610
Feb 21, 12 AM $ 0.00067
+1.76%
$ 4.61 million $ 351,137
Feb 20, 11 PM $ 0.000658
-0.94%
$ 4.53 million $ 374,505
Feb 20, 10 PM $ 0.000665
+0.09%
$ 4.57 million $ 385,015
Feb 20, 9 PM $ 0.000664
-2.09%
$ 4.57 million $ 389,386
Feb 20, 8 PM $ 0.000678
+2.08%
$ 4.67 million $ 393,999
Feb 20, 7 PM $ 0.000664
-3.49%
$ 4.57 million $ 183,243
Feb 20, 6 PM $ 0.000688
-0.82%
$ 4.74 million $ 486,408
Feb 20, 5 PM $ 0.000694
+0.63%
$ 4.77 million $ 488,329
Feb 20, 4 PM $ 0.00069
+4.90%
$ 4.75 million $ 308,909