GameStop Historical Data

GME Page 57
Download
Date Close Price change Market cap Trading volume
Feb 10, 11 AM $ 0.000727
-0.54%
$ 5 million $ 268,317
Feb 10, 10 AM $ 0.000731
-0.18%
$ 5.03 million $ 277,204
Feb 10, 9 AM $ 0.000732
-0.75%
$ 5.04 million $ 280,851
Feb 10, 8 AM $ 0.000738
+0.21%
$ 5.08 million $ 280,821
Feb 10, 7 AM $ 0.000736
-0.42%
$ 5.07 million $ 282,992
Feb 10, 6 AM $ 0.00074
-0.47%
$ 5.09 million $ 281,035
Feb 10, 5 AM $ 0.000743
+0.34%
$ 5.11 million $ 282,855
Feb 10, 4 AM $ 0.000741
-0.22%
$ 5.1 million $ 284,012
Feb 10, 3 AM $ 0.000742
-0.51%
$ 5.11 million $ 248,305
Feb 10, 2 AM $ 0.000746
-0.25%
$ 5.13 million $ 253,025
Feb 10, 1 AM $ 0.000748
+0.16%
$ 5.15 million $ 253,052
Feb 10, 12 AM $ 0.000747
-0.86%
$ 5.14 million $ 273,018
Feb 9, 11 PM $ 0.000753
-0.15%
$ 5.18 million $ 301,344
Feb 9, 10 PM $ 0.000754
-1.39%
$ 5.19 million $ 302,728
Feb 9, 9 PM $ 0.000765
-2.37%
$ 5.26 million $ 297,576
Feb 9, 8 PM $ 0.000784
+0.21%
$ 5.39 million $ 239,839
Feb 9, 7 PM $ 0.000782
+2.88%
$ 5.38 million $ 202,683
Feb 9, 6 PM $ 0.00076
+1.23%
$ 5.23 million $ 252,475
Feb 9, 5 PM $ 0.000751
+1.62%
$ 5.17 million $ 285,040
Feb 9, 4 PM $ 0.000739
+1.17%
$ 5.09 million $ 281,743
Feb 9, 3 PM $ 0.000731
-0.91%
$ 5.03 million $ 286,822
Feb 9, 2 PM $ 0.000737
-0.86%
$ 5.11 million $ 290,125
Feb 9, 1 PM $ 0.000744
+1.54%
$ 5.12 million $ 296,353
Feb 9, 12 PM $ 0.000732
+0.11%
$ 5.04 million $ 288,906
Feb 9, 11 AM $ 0.000732
+0.22%
$ 5.03 million $ 287,614
Feb 9, 10 AM $ 0.00073
-0.47%
$ 5.02 million $ 230,146
Feb 9, 9 AM $ 0.000734
-0.44%
$ 5.05 million $ 288,131
Feb 9, 8 AM $ 0.000737
-3.04%
$ 5.07 million $ 292,633
Feb 9, 7 AM $ 0.00076
-0.01%
$ 5.23 million $ 291,103
Feb 9, 6 AM $ 0.00076
-2.19%
$ 5.23 million $ 291,131
Feb 9, 5 AM $ 0.000777
+0.67%
$ 5.35 million $ 232,970
Feb 9, 4 AM $ 0.000772
-0.36%
$ 5.31 million $ 292,522
Feb 9, 3 AM $ 0.000775
+0.75%
$ 5.33 million $ 289,699
Feb 9, 2 AM $ 0.000769
+1.35%
$ 5.29 million $ 229,634
Feb 9, 1 AM $ 0.000759
+3.16%
$ 5.22 million $ 297,914
Feb 9, 12 AM $ 0.000735
-1.35%
$ 5.06 million $ 278,868
Feb 8, 11 PM $ 0.000745
+0.32%
$ 5.13 million $ 276,944
Feb 8, 10 PM $ 0.000743
+0.67%
$ 5.11 million $ 273,545
Feb 8, 9 PM $ 0.000738
-1.16%
$ 5.08 million $ 276,627
Feb 8, 8 PM $ 0.000747
+0.13%
$ 5.14 million $ 280,888
Feb 8, 7 PM $ 0.000746
-0.52%
$ 5.13 million $ 287,137
Feb 8, 6 PM $ 0.00075
+2.23%
$ 5.16 million $ 295,286
Feb 8, 5 PM $ 0.000733
+0.01%
$ 5.05 million $ 299,227
Feb 8, 4 PM $ 0.000733
-1.75%
$ 5.1 million $ 293,304
Feb 8, 3 PM $ 0.000746
+0.56%
$ 5.13 million $ 296,975
Feb 8, 2 PM $ 0.000742
-0.34%
$ 5.11 million $ 289,344
Feb 8, 1 PM $ 0.000745
+1.02%
$ 5.12 million $ 309,641
Feb 8, 12 PM $ 0.000737
-1.05%
$ 5.07 million $ 299,837
Feb 8, 11 AM $ 0.000745
+0.74%
$ 5.13 million $ 302,440
Feb 8, 10 AM $ 0.000739
-1.52%
$ 5.09 million $ 298,389