GameStop Historical Data

GME Page 55
Download
Date Close Price change Market cap Trading volume
Feb 14, 1 PM $ 0.000688
-1.65%
$ 4.73 million $ 317,095
Feb 14, 12 PM $ 0.000699
+1.45%
$ 4.81 million $ 309,060
Feb 14, 11 AM $ 0.000689
-0.03%
$ 4.74 million $ 304,146
Feb 14, 10 AM $ 0.000689
-1.23%
$ 4.74 million $ 229,698
Feb 14, 9 AM $ 0.000698
+0.73%
$ 4.8 million $ 265,267
Feb 14, 8 AM $ 0.000693
+0.85%
$ 4.75 million $ 230,480
Feb 14, 7 AM $ 0.000688
+0.74%
$ 4.73 million $ 229,313
Feb 14, 6 AM $ 0.000682
-0.08%
$ 4.7 million $ 227,316
Feb 14, 5 AM $ 0.000683
-0.67%
$ 4.7 million $ 241,597
Feb 14, 4 AM $ 0.000687
+0.46%
$ 4.73 million $ 246,189
Feb 14, 3 AM $ 0.000684
-0.65%
$ 4.71 million $ 247,962
Feb 14, 2 AM $ 0.000689
+0.52%
$ 4.74 million $ 247,080
Feb 14, 1 AM $ 0.000685
-0.44%
$ 4.72 million $ 247,721
Feb 14, 12 AM $ 0.000688
-0.10%
$ 4.74 million $ 247,145
Feb 13, 11 PM $ 0.000689
+0.51%
$ 4.74 million $ 245,620
Feb 13, 10 PM $ 0.000685
-0.97%
$ 4.72 million $ 225,807
Feb 13, 9 PM $ 0.000692
+0.62%
$ 4.76 million $ 253,360
Feb 13, 8 PM $ 0.000688
-0.90%
$ 4.73 million $ 249,914
Feb 13, 7 PM $ 0.000694
-1.56%
$ 4.78 million $ 251,965
Feb 13, 6 PM $ 0.000705
+1.74%
$ 4.85 million $ 239,024
Feb 13, 5 PM $ 0.000693
-0.33%
$ 4.77 million $ 233,483
Feb 13, 4 PM $ 0.000695
+2.10%
$ 4.78 million $ 222,739
Feb 13, 3 PM $ 0.000681
-0.06%
$ 4.68 million $ 209,227
Feb 13, 2 PM $ 0.000681
+0.95%
$ 4.68 million $ 217,143
Feb 13, 1 PM $ 0.000675
+0.44%
$ 4.64 million $ 185,770
Feb 13, 12 PM $ 0.000673
-0.96%
$ 4.63 million $ 211,985
Feb 13, 11 AM $ 0.000679
+0.37%
$ 4.68 million $ 209,345
Feb 13, 10 AM $ 0.000676
-0.03%
$ 4.65 million $ 207,498
Feb 13, 9 AM $ 0.000676
+0.67%
$ 4.65 million $ 184,074
Feb 13, 8 AM $ 0.00067
+0.43%
$ 4.61 million $ 207,439
Feb 13, 7 AM $ 0.000667
+0.02%
$ 4.59 million $ 208,274
Feb 13, 6 AM $ 0.000666
-0.58%
$ 4.58 million $ 186,460
Feb 13, 5 AM $ 0.00067
+0.55%
$ 4.61 million $ 204,762
Feb 13, 4 AM $ 0.000667
-0.85%
$ 4.59 million $ 202,308
Feb 13, 3 AM $ 0.000672
-0.13%
$ 4.63 million $ 204,172
Feb 13, 2 AM $ 0.000673
+0.95%
$ 4.63 million $ 199,728
Feb 13, 1 AM $ 0.000666
-0.82%
$ 4.59 million $ 208,661
Feb 13, 12 AM $ 0.000672
+0.73%
$ 4.62 million $ 206,772
Feb 12, 11 PM $ 0.000667
-0.19%
$ 4.59 million $ 205,191
Feb 12, 10 PM $ 0.000668
-0.66%
$ 4.6 million $ 208,112
Feb 12, 9 PM $ 0.000673
+0.03%
$ 4.63 million $ 203,831
Feb 12, 8 PM $ 0.000673
-0.30%
$ 4.63 million $ 210,866
Feb 12, 7 PM $ 0.000676
+0.35%
$ 4.65 million $ 214,430
Feb 12, 6 PM $ 0.000674
+0.69%
$ 4.64 million $ 212,820
Feb 12, 5 PM $ 0.000669
-0.76%
$ 4.62 million $ 209,592
Feb 12, 4 PM $ 0.000675
-2.34%
$ 4.65 million $ 206,722
Feb 12, 3 PM $ 0.000691
+0.57%
$ 4.76 million $ 205,834
Feb 12, 2 PM $ 0.000687
-0.80%
$ 4.72 million $ 202,181
Feb 12, 1 PM $ 0.000692
-0.40%
$ 4.76 million $ 210,730
Feb 12, 12 PM $ 0.000696
-0.12%
$ 4.79 million $ 189,456