GameStop Historical Data

GME Page 58
Download
Date Close Price change Market cap Trading volume
Feb 8, 9 AM $ 0.000751
+0.89%
$ 5.17 million $ 296,421
Feb 8, 8 AM $ 0.000744
+1.53%
$ 5.12 million $ 297,738
Feb 8, 7 AM $ 0.000733
-0.67%
$ 5.04 million $ 304,641
Feb 8, 6 AM $ 0.000738
-0.91%
$ 5.08 million $ 310,432
Feb 8, 5 AM $ 0.000745
+0.77%
$ 5.12 million $ 311,135
Feb 8, 4 AM $ 0.000739
+0.35%
$ 5.09 million $ 314,785
Feb 8, 3 AM $ 0.000737
-1.09%
$ 5.07 million $ 319,456
Feb 8, 2 AM $ 0.000745
-2.88%
$ 5.12 million $ 332,454
Feb 8, 1 AM $ 0.000767
-0.52%
$ 5.27 million $ 321,679
Feb 8, 12 AM $ 0.000771
-0.77%
$ 5.3 million $ 323,470
Feb 7, 11 PM $ 0.000777
-0.96%
$ 5.35 million $ 272,234
Feb 7, 10 PM $ 0.000784
+0.30%
$ 5.4 million $ 277,686
Feb 7, 9 PM $ 0.000782
-0.58%
$ 5.38 million $ 277,049
Feb 7, 8 PM $ 0.000786
+2.09%
$ 5.41 million $ 224,557
Feb 7, 7 PM $ 0.00077
-2.71%
$ 5.3 million $ 323,647
Feb 7, 6 PM $ 0.000791
+7.56%
$ 5.44 million $ 360,348
Feb 7, 5 PM $ 0.000735
+0.24%
$ 5.06 million $ 313,104
Feb 7, 4 PM $ 0.000734
+0.50%
$ 5.05 million $ 321,307
Feb 7, 3 PM $ 0.00073
+0.20%
$ 5.02 million $ 320,939
Feb 7, 2 PM $ 0.000728
-3.20%
$ 5.01 million $ 325,220
Feb 7, 1 PM $ 0.000752
+0.22%
$ 5.18 million $ 314,170
Feb 7, 12 PM $ 0.000751
+1.02%
$ 5.17 million $ 325,933
Feb 7, 11 AM $ 0.000743
-0.06%
$ 5.12 million $ 325,683
Feb 7, 10 AM $ 0.000744
-0.29%
$ 5.12 million $ 327,144
Feb 7, 9 AM $ 0.000746
+0.17%
$ 5.13 million $ 325,697
Feb 7, 8 AM $ 0.000744
-1.36%
$ 5.12 million $ 326,233
Feb 7, 7 AM $ 0.000754
-1.84%
$ 5.19 million $ 319,623
Feb 7, 6 AM $ 0.000769
-1.98%
$ 5.3 million $ 322,354
Feb 7, 5 AM $ 0.000784
+0.35%
$ 5.4 million $ 266,816
Feb 7, 4 AM $ 0.000781
-0.01%
$ 5.38 million $ 272,025
Feb 7, 3 AM $ 0.000782
+5.23%
$ 5.38 million $ 265,272
Feb 7, 2 AM $ 0.000743
+0.21%
$ 5.11 million $ 314,359
Feb 7, 1 AM $ 0.000741
+0.17%
$ 5.1 million $ 324,310
Feb 7, 12 AM $ 0.00074
-1.61%
$ 5.09 million $ 332,118
Feb 6, 11 PM $ 0.000752
-2.61%
$ 5.17 million $ 367,574
Feb 6, 10 PM $ 0.000772
-0.63%
$ 5.31 million $ 366,427
Feb 6, 9 PM $ 0.000777
+0.90%
$ 5.35 million $ 317,962
Feb 6, 8 PM $ 0.00077
+2.14%
$ 5.3 million $ 382,983
Feb 6, 7 PM $ 0.000754
+1.58%
$ 5.19 million $ 433,134
Feb 6, 6 PM $ 0.000742
-4.74%
$ 5.11 million $ 446,558
Feb 6, 5 PM $ 0.000779
+2.78%
$ 5.36 million $ 564,881
Feb 6, 4 PM $ 0.000758
+3.22%
$ 5.22 million $ 492,194
Feb 6, 3 PM $ 0.000735
-2.94%
$ 5.06 million $ 494,923
Feb 6, 2 PM $ 0.000757
+3.79%
$ 5.18 million $ 596,292
Feb 6, 1 PM $ 0.00073
+3.22%
$ 5.02 million $ 457,977
Feb 6, 12 PM $ 0.000707
+2.57%
$ 4.86 million $ 432,918
Feb 6, 11 AM $ 0.000689
-0.66%
$ 4.74 million $ 434,277
Feb 6, 10 AM $ 0.000694
-0.07%
$ 4.77 million $ 450,309
Feb 6, 9 AM $ 0.000694
-0.16%
$ 4.78 million $ 436,413
Feb 6, 8 AM $ 0.000695
+2.97%
$ 4.78 million $ 522,412