GameStop Historical Data

GME Page 59
Download
Date Close Price change Market cap Trading volume
Feb 6, 8 AM $ 0.000695
+2.97%
$ 4.78 million $ 522,412
Feb 6, 7 AM $ 0.000675
-1.73%
$ 4.65 million $ 477,664
Feb 6, 6 AM $ 0.000687
-5.02%
$ 4.73 million $ 498,368
Feb 6, 5 AM $ 0.000724
+9.74%
$ 4.98 million $ 524,161
Feb 6, 4 AM $ 0.00066
+0.19%
$ 4.54 million $ 485,520
Feb 6, 3 AM $ 0.000658
+0.07%
$ 4.53 million $ 489,233
Feb 6, 2 AM $ 0.000658
+0.69%
$ 4.53 million $ 500,335
Feb 6, 1 AM $ 0.000653
+2.73%
$ 4.5 million $ 499,327
Feb 6, 12 AM $ 0.000636
-0.42%
$ 4.38 million $ 567,755
Feb 5, 11 PM $ 0.000639
+1.26%
$ 4.4 million $ 546,024
Feb 5, 10 PM $ 0.000631
-2.12%
$ 4.34 million $ 473,252
Feb 5, 9 PM $ 0.000645
-0.46%
$ 4.44 million $ 520,240
Feb 5, 8 PM $ 0.000648
-0.78%
$ 4.46 million $ 530,833
Feb 5, 7 PM $ 0.000653
-4.07%
$ 4.49 million $ 408,446
Feb 5, 6 PM $ 0.00068
+2.84%
$ 4.68 million $ 467,547
Feb 5, 5 PM $ 0.000661
-1.75%
$ 4.55 million $ 433,904
Feb 5, 4 PM $ 0.000672
+0.29%
$ 4.63 million $ 433,591
Feb 5, 3 PM $ 0.000671
-9.95%
$ 4.61 million $ 361,451
Feb 5, 2 PM $ 0.000744
+5.10%
$ 5.12 million $ 439,221
Feb 5, 1 PM $ 0.000708
-1.13%
$ 4.87 million $ 360,966
Feb 5, 12 PM $ 0.000716
+1.23%
$ 4.93 million $ 428,955
Feb 5, 11 AM $ 0.000707
-5.61%
$ 4.87 million $ 351,949
Feb 5, 10 AM $ 0.000749
+2.51%
$ 5.16 million $ 429,290
Feb 5, 9 AM $ 0.000731
+0.87%
$ 5.03 million $ 322,613
Feb 5, 8 AM $ 0.000725
+1.01%
$ 4.99 million $ 322,914
Feb 5, 7 AM $ 0.000718
+0.43%
$ 4.94 million $ 354,614
Feb 5, 6 AM $ 0.000715
-1.19%
$ 4.92 million $ 352,229
Feb 5, 5 AM $ 0.000723
-0.14%
$ 4.98 million $ 421,718
Feb 5, 4 AM $ 0.000724
+1.42%
$ 4.98 million $ 420,922
Feb 5, 3 AM $ 0.000714
-2.26%
$ 4.92 million $ 338,062
Feb 5, 2 AM $ 0.00073
+2.69%
$ 5.03 million $ 396,526
Feb 5, 1 AM $ 0.000712
-0.32%
$ 4.9 million $ 324,193
Feb 5, 12 AM $ 0.000714
+0.69%
$ 4.91 million $ 299,141
Feb 4, 11 PM $ 0.000709
+0.03%
$ 4.88 million $ 303,389
Feb 4, 10 PM $ 0.000709
+0.23%
$ 4.88 million $ 314,918
Feb 4, 9 PM $ 0.000707
-1.35%
$ 4.86 million $ 321,200
Feb 4, 8 PM $ 0.000717
-0.85%
$ 4.93 million $ 325,223
Feb 4, 7 PM $ 0.000723
+1.00%
$ 4.97 million $ 349,367
Feb 4, 6 PM $ 0.000716
-1.29%
$ 4.94 million $ 364,206
Feb 4, 5 PM $ 0.000725
+0.59%
$ 4.99 million $ 440,635
Feb 4, 4 PM $ 0.000721
-1.33%
$ 4.96 million $ 448,648
Feb 4, 3 PM $ 0.00073
-0.39%
$ 5.03 million $ 456,752
Feb 4, 2 PM $ 0.000733
+1.72%
$ 5.05 million $ 450,087
Feb 4, 1 PM $ 0.000721
-0.86%
$ 4.96 million $ 377,544
Feb 4, 12 PM $ 0.000727
+0.46%
$ 5 million $ 367,645
Feb 4, 11 AM $ 0.000724
-1.31%
$ 4.98 million $ 381,277
Feb 4, 10 AM $ 0.000733
-1.25%
$ 5.05 million $ 365,388
Feb 4, 9 AM $ 0.000743
-0.13%
$ 5.11 million $ 368,768
Feb 4, 8 AM $ 0.000744
-0.71%
$ 5.12 million $ 372,001
Feb 4, 7 AM $ 0.000749
-1.03%
$ 5.15 million $ 375,385