GameStop Historical Data

GME Page 53
Download
Date Close Price change Market cap Trading volume
Feb 18, 3 PM $ 0.000734
-0.39%
$ 5.05 million $ 623,880
Feb 18, 2 PM $ 0.000721
-2.76%
$ 4.96 million $ 650,915
Feb 18, 1 PM $ 0.000742
+2.55%
$ 5.11 million $ 624,395
Feb 18, 12 PM $ 0.000728
+0.52%
$ 5.01 million $ 665,447
Feb 18, 11 AM $ 0.000725
+10.86%
$ 4.99 million $ 625,804
Feb 18, 10 AM $ 0.000656
-0.37%
$ 4.51 million $ 210,734
Feb 18, 9 AM $ 0.000658
+0.35%
$ 4.53 million $ 211,250
Feb 18, 8 AM $ 0.000656
-0.65%
$ 4.51 million $ 837,888
Feb 18, 7 AM $ 0.00066
+2.92%
$ 4.54 million $ 856,901
Feb 18, 6 AM $ 0.000642
-0.16%
$ 4.41 million $ 875,397
Feb 18, 5 AM $ 0.000643
-1.42%
$ 4.42 million $ 891,534
Feb 18, 4 AM $ 0.000652
-3.28%
$ 4.48 million $ 916,144
Feb 18, 3 AM $ 0.000674
+4.47%
$ 4.64 million $ 932,294
Feb 18, 2 AM $ 0.000645
-1.60%
$ 4.44 million $ 951,555
Feb 18, 1 AM $ 0.000703
+9.81%
$ 4.83 million $ 762,767
Feb 18, 12 AM $ 0.00064
-11.58%
$ 4.4 million $ 942,794
Feb 17, 11 PM $ 0.000725
+6.91%
$ 4.99 million $ 774,822
Feb 17, 10 PM $ 0.000678
-6.55%
$ 4.67 million $ 864,086
Feb 17, 9 PM $ 0.000726
-0.60%
$ 4.99 million $ 734,990
Feb 17, 8 PM $ 0.00073
+0.72%
$ 5.02 million $ 798,203
Feb 17, 7 PM $ 0.000723
+0.69%
$ 4.98 million $ 729,569
Feb 17, 6 PM $ 0.00072
+13.55%
$ 4.95 million $ 749,274
Feb 17, 5 PM $ 0.000634
-8.29%
$ 4.36 million $ 825,862
Feb 17, 4 PM $ 0.000691
+3.61%
$ 4.76 million $ 870,760
Feb 17, 3 PM $ 0.000667
-2.67%
$ 4.59 million $ 784,565
Feb 17, 2 PM $ 0.000687
+6.06%
$ 4.72 million $ 835,371
Feb 17, 1 PM $ 0.000647
+0.32%
$ 4.45 million $ 212,750
Feb 17, 12 PM $ 0.000645
+2.17%
$ 4.44 million $ 210,630
Feb 17, 11 AM $ 0.000632
-5.04%
$ 4.35 million $ 623,173
Feb 17, 10 AM $ 0.000665
+2.12%
$ 4.57 million $ 586,453
Feb 17, 9 AM $ 0.000651
-0.37%
$ 4.48 million $ 213,016
Feb 17, 8 AM $ 0.000654
-0.14%
$ 4.5 million $ 237,982
Feb 17, 7 AM $ 0.000655
-0.08%
$ 4.5 million $ 213,131
Feb 17, 6 AM $ 0.000655
-1.35%
$ 4.51 million $ 210,945
Feb 17, 5 AM $ 0.000664
+2.26%
$ 4.57 million $ 445,707
Feb 17, 4 AM $ 0.000649
-0.53%
$ 4.47 million $ 422,188
Feb 17, 3 AM $ 0.000652
-0.13%
$ 4.49 million $ 396,225
Feb 17, 2 AM $ 0.000653
+0.34%
$ 4.5 million $ 376,783
Feb 17, 1 AM $ 0.000651
-2.55%
$ 4.48 million $ 336,950
Feb 17, 12 AM $ 0.000668
+1.25%
$ 4.6 million $ 270,270
Feb 16, 11 PM $ 0.00066
+1.32%
$ 4.52 million $ 224,333
Feb 16, 10 PM $ 0.000651
+1.30%
$ 4.48 million $ 267,637
Feb 16, 9 PM $ 0.000643
+0.71%
$ 4.42 million $ 208,196
Feb 16, 8 PM $ 0.000638
-2.62%
$ 4.38 million $ 210,032
Feb 16, 7 PM $ 0.000656
+0.43%
$ 4.51 million $ 379,816
Feb 16, 6 PM $ 0.000653
-1.23%
$ 4.49 million $ 387,391
Feb 16, 5 PM $ 0.000656
-1.36%
$ 4.51 million $ 400,417
Feb 16, 4 PM $ 0.000665
+0.11%
$ 4.57 million $ 318,689
Feb 16, 3 PM $ 0.000664
+0.26%
$ 4.57 million $ 334,720
Feb 16, 2 PM $ 0.000662
-0.24%
$ 4.56 million $ 422,091