GameStop Historical Data

GME Page 56
Download
Date Close Price change Market cap Trading volume
Feb 12, 12 PM $ 0.000696
-0.12%
$ 4.79 million $ 189,456
Feb 12, 11 AM $ 0.000697
+0.59%
$ 4.8 million $ 211,371
Feb 12, 10 AM $ 0.000693
+0.56%
$ 4.77 million $ 211,820
Feb 12, 9 AM $ 0.000689
-0.33%
$ 4.74 million $ 185,156
Feb 12, 8 AM $ 0.000691
-0.29%
$ 4.76 million $ 183,169
Feb 12, 7 AM $ 0.000693
+0.14%
$ 4.77 million $ 206,951
Feb 12, 6 AM $ 0.000693
+1.12%
$ 4.77 million $ 205,917
Feb 12, 5 AM $ 0.000685
-0.31%
$ 4.71 million $ 203,623
Feb 12, 4 AM $ 0.000687
-0.68%
$ 4.73 million $ 208,089
Feb 12, 3 AM $ 0.000692
+0.45%
$ 4.76 million $ 187,110
Feb 12, 2 AM $ 0.000689
+1.22%
$ 4.74 million $ 184,349
Feb 12, 1 AM $ 0.00068
+0.44%
$ 4.68 million $ 200,082
Feb 12, 12 AM $ 0.000677
+0.17%
$ 4.66 million $ 172,497
Feb 11, 11 PM $ 0.000676
-0.36%
$ 4.65 million $ 200,182
Feb 11, 10 PM $ 0.000679
-0.06%
$ 4.67 million $ 195,151
Feb 11, 9 PM $ 0.000679
+1.17%
$ 4.67 million $ 168,993
Feb 11, 8 PM $ 0.000671
-1.26%
$ 4.62 million $ 167,642
Feb 11, 7 PM $ 0.00068
+0.42%
$ 4.68 million $ 185,881
Feb 11, 6 PM $ 0.000677
-0.53%
$ 4.66 million $ 174,517
Feb 11, 5 PM $ 0.000681
+0.52%
$ 4.68 million $ 173,482
Feb 11, 4 PM $ 0.000677
-3.10%
$ 4.66 million $ 174,594
Feb 11, 3 PM $ 0.000699
-2.04%
$ 4.81 million $ 283,027
Feb 11, 2 PM $ 0.000713
+3.60%
$ 4.91 million $ 283,399
Feb 11, 1 PM $ 0.000688
+0.76%
$ 4.74 million $ 198,500
Feb 11, 12 PM $ 0.000683
-0.33%
$ 4.7 million $ 197,491
Feb 11, 11 AM $ 0.000685
+0.44%
$ 4.72 million $ 198,813
Feb 11, 10 AM $ 0.000685
-0.27%
$ 4.71 million $ 198,477
Feb 11, 9 AM $ 0.000687
-0.14%
$ 4.73 million $ 204,488
Feb 11, 8 AM $ 0.000688
-0.13%
$ 4.73 million $ 205,954
Feb 11, 7 AM $ 0.000689
-1.44%
$ 4.74 million $ 208,512
Feb 11, 6 AM $ 0.000699
-1.14%
$ 4.81 million $ 213,227
Feb 11, 5 AM $ 0.000707
-2.49%
$ 4.86 million $ 213,511
Feb 11, 4 AM $ 0.000725
+2.33%
$ 4.99 million $ 294,492
Feb 11, 3 AM $ 0.000708
-1.06%
$ 4.87 million $ 222,073
Feb 11, 2 AM $ 0.000716
-0.25%
$ 4.93 million $ 225,984
Feb 11, 1 AM $ 0.000718
+0.66%
$ 4.94 million $ 227,496
Feb 11, 12 AM $ 0.000713
+0.25%
$ 4.91 million $ 229,339
Feb 10, 11 PM $ 0.000711
-1.24%
$ 4.89 million $ 230,116
Feb 10, 10 PM $ 0.00072
+0.41%
$ 4.96 million $ 236,493
Feb 10, 9 PM $ 0.000717
+0.32%
$ 4.94 million $ 253,046
Feb 10, 8 PM $ 0.000715
-0.57%
$ 4.92 million $ 257,123
Feb 10, 7 PM $ 0.000719
-0.36%
$ 4.95 million $ 270,069
Feb 10, 6 PM $ 0.000722
-2.23%
$ 4.97 million $ 264,993
Feb 10, 5 PM $ 0.000738
+0.02%
$ 5.08 million $ 266,908
Feb 10, 4 PM $ 0.000738
+1.45%
$ 5.08 million $ 268,389
Feb 10, 3 PM $ 0.000727
-4.36%
$ 5 million $ 257,495
Feb 10, 2 PM $ 0.000761
+4.34%
$ 5.23 million $ 335,438
Feb 10, 1 PM $ 0.000729
+0.58%
$ 5.02 million $ 269,663
Feb 10, 12 PM $ 0.000725
-0.32%
$ 4.99 million $ 267,296
Feb 10, 11 AM $ 0.000727
-0.54%
$ 5 million $ 268,317