GameStop Historical Data

GME Page 54
Download
Date Close Price change Market cap Trading volume
Feb 16, 2 PM $ 0.000662
-0.24%
$ 4.56 million $ 422,091
Feb 16, 1 PM $ 0.000664
-7.12%
$ 4.57 million $ 351,915
Feb 16, 12 PM $ 0.000707
-1.19%
$ 4.86 million $ 348,931
Feb 16, 11 AM $ 0.000708
-2.20%
$ 4.86 million $ 366,351
Feb 16, 10 AM $ 0.000722
+10.31%
$ 4.97 million $ 390,849
Feb 16, 9 AM $ 0.000655
-0.38%
$ 4.51 million $ 194,175
Feb 16, 8 AM $ 0.000657
+0.57%
$ 4.51 million $ 192,800
Feb 16, 7 AM $ 0.000653
-0.19%
$ 4.49 million $ 192,449
Feb 16, 6 AM $ 0.000654
+0.01%
$ 4.5 million $ 189,533
Feb 16, 5 AM $ 0.000654
+2.17%
$ 4.52 million $ 187,448
Feb 16, 4 AM $ 0.00064
-2.43%
$ 4.41 million $ 512,890
Feb 16, 3 AM $ 0.000656
-3.55%
$ 4.51 million $ 188,297
Feb 16, 2 AM $ 0.000681
+0.92%
$ 4.68 million $ 496,375
Feb 16, 1 AM $ 0.000674
-0.93%
$ 4.64 million $ 181,790
Feb 16, 12 AM $ 0.000681
+1.63%
$ 4.68 million $ 324,777
Feb 15, 11 PM $ 0.00067
-0.28%
$ 4.6 million $ 182,266
Feb 15, 10 PM $ 0.000672
+0.02%
$ 4.62 million $ 183,269
Feb 15, 9 PM $ 0.000672
+2.58%
$ 4.62 million $ 183,156
Feb 15, 8 PM $ 0.000655
-6.48%
$ 4.5 million $ 451,351
Feb 15, 7 PM $ 0.0007
+3.66%
$ 4.82 million $ 438,616
Feb 15, 6 PM $ 0.000675
-3.83%
$ 4.65 million $ 437,249
Feb 15, 5 PM $ 0.000702
+2.14%
$ 4.83 million $ 432,963
Feb 15, 4 PM $ 0.000688
-0.16%
$ 4.73 million $ 319,244
Feb 15, 3 PM $ 0.000689
-1.90%
$ 4.74 million $ 323,698
Feb 15, 2 PM $ 0.000702
+1.89%
$ 4.83 million $ 438,448
Feb 15, 1 PM $ 0.000689
-3.02%
$ 4.74 million $ 332,884
Feb 15, 12 PM $ 0.000711
+0.18%
$ 4.89 million $ 514,140
Feb 15, 11 AM $ 0.00071
-2.09%
$ 4.88 million $ 442,428
Feb 15, 10 AM $ 0.000725
+2.69%
$ 4.99 million $ 401,682
Feb 15, 9 AM $ 0.000706
+1.08%
$ 4.86 million $ 464,797
Feb 15, 8 AM $ 0.000698
-0.81%
$ 4.81 million $ 463,051
Feb 15, 7 AM $ 0.000704
-2.80%
$ 4.84 million $ 454,843
Feb 15, 6 AM $ 0.000724
+2.37%
$ 4.99 million $ 387,912
Feb 15, 5 AM $ 0.000707
-2.43%
$ 4.86 million $ 235,843
Feb 15, 4 AM $ 0.000725
+0.12%
$ 4.99 million $ 429,732
Feb 15, 3 AM $ 0.000724
+1.97%
$ 4.98 million $ 248,166
Feb 15, 2 AM $ 0.00071
+1.75%
$ 4.89 million $ 407,377
Feb 15, 1 AM $ 0.000698
-2.95%
$ 4.8 million $ 396,479
Feb 15, 12 AM $ 0.000719
+0.20%
$ 4.95 million $ 284,216
Feb 14, 11 PM $ 0.000718
-1.21%
$ 4.94 million $ 307,611
Feb 14, 10 PM $ 0.000727
+3.43%
$ 5 million $ 237,573
Feb 14, 9 PM $ 0.000702
-1.55%
$ 4.83 million $ 362,897
Feb 14, 8 PM $ 0.000713
-0.94%
$ 4.91 million $ 355,183
Feb 14, 7 PM $ 0.00072
+1.17%
$ 4.96 million $ 337,706
Feb 14, 6 PM $ 0.000712
-1.26%
$ 4.9 million $ 342,761
Feb 14, 5 PM $ 0.000721
+0.05%
$ 4.96 million $ 335,782
Feb 14, 4 PM $ 0.000721
+1.45%
$ 4.95 million $ 271,465
Feb 14, 3 PM $ 0.00071
+0.90%
$ 4.89 million $ 336,548
Feb 14, 2 PM $ 0.000704
+2.39%
$ 4.84 million $ 273,528
Feb 14, 1 PM $ 0.000688
-1.65%
$ 4.73 million $ 317,095