GameStop Historical Data

GME Page 52
Download
Date Close Price change Market cap Trading volume
Feb 20, 4 PM $ 0.00069
+4.90%
$ 4.75 million $ 308,909
Feb 20, 3 PM $ 0.000657
+1.89%
$ 4.52 million $ 390,209
Feb 20, 2 PM $ 0.000645
-1.09%
$ 4.44 million $ 373,213
Feb 20, 1 PM $ 0.000652
-1.01%
$ 4.49 million $ 185,008
Feb 20, 12 PM $ 0.000659
-4.00%
$ 4.53 million $ 204,927
Feb 20, 11 AM $ 0.000686
+0.74%
$ 4.72 million $ 344,519
Feb 20, 10 AM $ 0.000681
+2.68%
$ 4.69 million $ 397,309
Feb 20, 9 AM $ 0.000664
-5.60%
$ 4.57 million $ 257,095
Feb 20, 8 AM $ 0.000704
+4.25%
$ 4.84 million $ 246,574
Feb 20, 7 AM $ 0.000675
+3.26%
$ 4.65 million $ 306,764
Feb 20, 6 AM $ 0.000654
-0.62%
$ 4.5 million $ 179,922
Feb 20, 5 AM $ 0.000658
+1.45%
$ 4.53 million $ 254,750
Feb 20, 4 AM $ 0.000649
+0.78%
$ 4.46 million $ 179,063
Feb 20, 3 AM $ 0.000644
-0.02%
$ 4.43 million $ 188,824
Feb 20, 2 AM $ 0.000644
+0.89%
$ 4.43 million $ 183,789
Feb 20, 1 AM $ 0.000638
-6.33%
$ 4.39 million $ 173,274
Feb 20, 12 AM $ 0.000692
+8.09%
$ 4.76 million $ 302,879
Feb 19, 11 PM $ 0.00064
-3.30%
$ 4.4 million $ 398,141
Feb 19, 10 PM $ 0.000662
+3.22%
$ 4.56 million $ 401,874
Feb 19, 9 PM $ 0.000641
-9.07%
$ 4.41 million $ 195,291
Feb 19, 8 PM $ 0.000711
+0.59%
$ 4.89 million $ 236,090
Feb 19, 7 PM $ 0.000704
+6.55%
$ 4.85 million $ 234,032
Feb 19, 6 PM $ 0.000661
-1.66%
$ 4.55 million $ 431,331
Feb 19, 5 PM $ 0.000672
-0.79%
$ 4.63 million $ 528,378
Feb 19, 4 PM $ 0.000671
+6.15%
$ 4.62 million $ 580,991
Feb 19, 3 PM $ 0.000632
-4.50%
$ 4.35 million $ 365,003
Feb 19, 2 PM $ 0.000662
+4.84%
$ 4.55 million $ 523,919
Feb 19, 1 PM $ 0.000631
-0.72%
$ 4.34 million $ 373,133
Feb 19, 12 PM $ 0.000636
+0.70%
$ 4.38 million $ 374,826
Feb 19, 11 AM $ 0.000631
-0.08%
$ 4.35 million $ 532,899
Feb 19, 10 AM $ 0.000632
-0.09%
$ 4.35 million $ 533,311
Feb 19, 9 AM $ 0.000632
+0.18%
$ 4.35 million $ 549,718
Feb 19, 8 AM $ 0.000631
-0.36%
$ 4.34 million $ 563,498
Feb 19, 7 AM $ 0.000634
+0.13%
$ 4.36 million $ 577,387
Feb 19, 6 AM $ 0.000633
+0.31%
$ 4.35 million $ 600,334
Feb 19, 5 AM $ 0.000631
-0.06%
$ 4.34 million $ 620,583
Feb 19, 4 AM $ 0.000631
-11.30%
$ 4.34 million $ 643,125
Feb 19, 3 AM $ 0.000707
-2.21%
$ 4.87 million $ 76,614
Feb 19, 2 AM $ 0.000717
-1.21%
$ 4.94 million $ 166,101
Feb 19, 1 AM $ 0.000726
+2.27%
$ 5 million $ 584,228
Feb 19, 12 AM $ 0.000727
+12.00%
$ 5.01 million $ 172,070
Feb 18, 11 PM $ 0.000649
+1.71%
$ 4.47 million $ 203,261
Feb 18, 10 PM $ 0.000638
-1.94%
$ 4.39 million $ 644,047
Feb 18, 9 PM $ 0.000651
-4.24%
$ 4.48 million $ 638,988
Feb 18, 8 PM $ 0.00068
+1.92%
$ 4.68 million $ 705,205
Feb 18, 7 PM $ 0.000667
+1.19%
$ 4.59 million $ 559,878
Feb 18, 6 PM $ 0.000632
-0.72%
$ 4.35 million $ 628,384
Feb 18, 5 PM $ 0.000636
-4.19%
$ 4.38 million $ 595,919
Feb 18, 4 PM $ 0.000664
-9.52%
$ 4.57 million $ 638,769
Feb 18, 3 PM $ 0.000734
-0.39%
$ 5.05 million $ 623,880