GameStop Historical Data

GME Page 60
Download
Date Close Price change Market cap Trading volume
Feb 4, 7 AM $ 0.000749
-1.03%
$ 5.15 million $ 375,385
Feb 4, 6 AM $ 0.000757
+0.82%
$ 5.21 million $ 377,098
Feb 4, 5 AM $ 0.00075
-0.93%
$ 5.16 million $ 378,627
Feb 4, 4 AM $ 0.000757
-0.81%
$ 5.21 million $ 384,135
Feb 4, 3 AM $ 0.000764
+1.22%
$ 5.25 million $ 418,663
Feb 4, 2 AM $ 0.000754
-1.01%
$ 5.19 million $ 406,989
Feb 4, 1 AM $ 0.000762
+0.60%
$ 5.24 million $ 440,390
Feb 4, 12 AM $ 0.000757
+1.17%
$ 5.21 million $ 462,639
Feb 3, 11 PM $ 0.000749
-6.01%
$ 5.15 million $ 452,917
Feb 3, 10 PM $ 0.000797
-0.60%
$ 5.48 million $ 407,188
Feb 3, 9 PM $ 0.000802
+1.07%
$ 5.52 million $ 392,792
Feb 3, 8 PM $ 0.000793
+3.23%
$ 5.46 million $ 397,674
Feb 3, 7 PM $ 0.000768
+5.38%
$ 5.29 million $ 502,844
Feb 3, 6 PM $ 0.000729
-2.81%
$ 5.02 million $ 463,872
Feb 3, 5 PM $ 0.00075
-4.06%
$ 5.16 million $ 489,476
Feb 3, 4 PM $ 0.000782
-3.67%
$ 5.38 million $ 473,845
Feb 3, 3 PM $ 0.000812
-2.30%
$ 5.59 million $ 491,532
Feb 3, 2 PM $ 0.000831
-1.59%
$ 5.72 million $ 549,189
Feb 3, 1 PM $ 0.000844
+0.13%
$ 5.81 million $ 432,243
Feb 3, 12 PM $ 0.000843
+0.52%
$ 5.8 million $ 433,536
Feb 3, 11 AM $ 0.000839
+0.97%
$ 5.77 million $ 434,223
Feb 3, 10 AM $ 0.00083
-2.98%
$ 5.72 million $ 494,066
Feb 3, 9 AM $ 0.000855
+0.18%
$ 5.89 million $ 433,897
Feb 3, 8 AM $ 0.000854
-0.61%
$ 5.88 million $ 431,294
Feb 3, 7 AM $ 0.000859
+2.24%
$ 5.91 million $ 504,297
Feb 3, 6 AM $ 0.00084
-0.99%
$ 5.78 million $ 496,105
Feb 3, 5 AM $ 0.000848
-0.94%
$ 5.84 million $ 437,165
Feb 3, 4 AM $ 0.000857
+2.39%
$ 5.89 million $ 435,935
Feb 3, 3 AM $ 0.000837
-1.63%
$ 5.76 million $ 453,315
Feb 3, 2 AM $ 0.00085
-0.67%
$ 5.85 million $ 532,521
Feb 3, 1 AM $ 0.000856
+0.51%
$ 5.89 million $ 542,930
Feb 3, 12 AM $ 0.000852
+4.07%
$ 5.87 million $ 469,242
Feb 2, 11 PM $ 0.000818
+2.29%
$ 5.63 million $ 429,853
Feb 2, 10 PM $ 0.0008
+1.38%
$ 5.48 million $ 447,691
Feb 2, 9 PM $ 0.000789
+0.21%
$ 5.43 million $ 416,025
Feb 2, 8 PM $ 0.000788
-3.09%
$ 5.42 million $ 474,967
Feb 2, 7 PM $ 0.000813
+0.96%
$ 5.59 million $ 382,782
Feb 2, 6 PM $ 0.000805
-2.45%
$ 5.54 million $ 375,612
Feb 2, 5 PM $ 0.000825
+5.92%
$ 5.68 million $ 468,090
Feb 2, 4 PM $ 0.000779
+1.05%
$ 5.36 million $ 409,462
Feb 2, 3 PM $ 0.000771
+2.45%
$ 5.3 million $ 404,996
Feb 2, 2 PM $ 0.000752
-2.07%
$ 5.18 million $ 390,511
Feb 2, 1 PM $ 0.000768
-0.20%
$ 5.29 million $ 393,360
Feb 2, 12 PM $ 0.00077
+0.37%
$ 5.3 million $ 395,640
Feb 2, 11 AM $ 0.000767
+0.98%
$ 5.28 million $ 372,357
Feb 2, 10 AM $ 0.00076
-1.13%
$ 5.23 million $ 411,505
Feb 2, 9 AM $ 0.000768
+1.42%
$ 5.29 million $ 376,128
Feb 2, 8 AM $ 0.000758
+2.10%
$ 5.21 million $ 413,419
Feb 2, 7 AM $ 0.000742
+0.37%
$ 5.11 million $ 421,110
Feb 2, 6 AM $ 0.000739
+2.24%
$ 5.09 million $ 475,189