GameStop Historical Data

GME Page 61
Download
Date Close Price change Market cap Trading volume
Feb 2, 6 AM $ 0.000739
+2.24%
$ 5.09 million $ 475,189
Feb 2, 5 AM $ 0.000723
-2.49%
$ 4.98 million $ 471,617
Feb 2, 4 AM $ 0.000742
+2.30%
$ 5.1 million $ 452,393
Feb 2, 3 AM $ 0.000725
-4.87%
$ 4.99 million $ 548,417
Feb 2, 2 AM $ 0.000762
-2.94%
$ 5.25 million $ 464,448
Feb 2, 1 AM $ 0.000784
+2.75%
$ 5.4 million $ 421,475
Feb 2, 12 AM $ 0.000763
+2.06%
$ 5.25 million $ 469,552
Feb 1, 11 PM $ 0.000748
-1.34%
$ 5.15 million $ 532,343
Feb 1, 10 PM $ 0.000758
+2.75%
$ 5.21 million $ 476,124
Feb 1, 9 PM $ 0.000738
+0.05%
$ 5.08 million $ 555,526
Feb 1, 8 PM $ 0.000737
+0.17%
$ 5.17 million $ 617,747
Feb 1, 7 PM $ 0.000735
-1.61%
$ 5.06 million $ 604,394
Feb 1, 6 PM $ 0.000747
+4.72%
$ 5.14 million $ 617,857
Feb 1, 5 PM $ 0.000713
+1.20%
$ 4.91 million $ 637,967
Feb 1, 4 PM $ 0.000705
+1.18%
$ 4.85 million $ 701,628
Feb 1, 3 PM $ 0.000697
-1.12%
$ 4.8 million $ 692,452
Feb 1, 2 PM $ 0.000705
-1.55%
$ 4.85 million $ 708,321
Feb 1, 1 PM $ 0.000716
+1.32%
$ 4.92 million $ 745,828
Feb 1, 12 PM $ 0.000706
+1.83%
$ 4.86 million $ 737,854
Feb 1, 11 AM $ 0.000694
+0.19%
$ 4.77 million $ 731,882
Feb 1, 10 AM $ 0.000692
+0.35%
$ 4.76 million $ 738,235
Feb 1, 9 AM $ 0.00069
-0.29%
$ 4.75 million $ 735,349
Feb 1, 8 AM $ 0.000692
-0.13%
$ 4.76 million $ 761,252
Feb 1, 7 AM $ 0.000693
-0.03%
$ 4.77 million $ 758,193
Feb 1, 6 AM $ 0.000693
+0.44%
$ 4.77 million $ 733,857
Feb 1, 5 AM $ 0.00069
-8.29%
$ 4.75 million $ 733,947
Feb 1, 4 AM $ 0.000753
-2.16%
$ 5.18 million $ 685,063
Feb 1, 3 AM $ 0.00077
-0.46%
$ 5.3 million $ 587,927
Feb 1, 2 AM $ 0.000774
-1.50%
$ 5.33 million $ 602,047
Feb 1, 1 AM $ 0.000786
-0.26%
$ 5.41 million $ 597,934
Feb 1, 12 AM $ 0.000788
+1.13%
$ 5.42 million $ 611,285
Jan 31, 11 PM $ 0.000779
+3.42%
$ 5.36 million $ 591,008
Jan 31, 10 PM $ 0.000754
+0.56%
$ 5.19 million $ 651,882
Jan 31, 9 PM $ 0.00075
+10.57%
$ 5.16 million $ 618,367
Jan 31, 8 PM $ 0.000678
+1.02%
$ 4.67 million $ 454,514
Jan 31, 7 PM $ 0.000671
+2.38%
$ 4.62 million $ 484,545
Jan 31, 6 PM $ 0.000655
+3.75%
$ 4.51 million $ 544,161
Jan 31, 5 PM $ 0.000632
+7.34%
$ 4.34 million $ 466,428
Jan 31, 4 PM $ 0.000588
-3.97%
$ 4.05 million $ 390,151
Jan 31, 3 PM $ 0.000613
+0.57%
$ 4.22 million $ 402,177
Jan 31, 2 PM $ 0.000609
-9.51%
$ 4.19 million $ 394,188
Jan 31, 1 PM $ 0.000673
-1.30%
$ 4.66 million $ 331,477
Jan 31, 12 PM $ 0.000682
-1.43%
$ 4.69 million $ 331,522
Jan 31, 11 AM $ 0.000692
+0.51%
$ 4.77 million $ 354,026
Jan 31, 10 AM $ 0.000689
+2.13%
$ 4.72 million $ 343,962
Jan 31, 9 AM $ 0.000674
+0.80%
$ 4.64 million $ 348,311
Jan 31, 8 AM $ 0.000669
-2.89%
$ 4.6 million $ 367,691
Jan 31, 7 AM $ 0.000689
-0.70%
$ 4.74 million $ 346,545
Jan 31, 6 AM $ 0.000694
+1.06%
$ 4.77 million $ 365,077
Jan 31, 5 AM $ 0.000686
+0.53%
$ 4.72 million $ 359,188