GameStop Historical Data

GME Page 78
Download
Date Close Price change Market cap Trading volume
Mar 1, 1 PM $ 0.00067
+4.03%
$ 4.61 million $ 387,391
Mar 1, 12 PM $ 0.000644
-1.25%
$ 4.43 million $ 245,613
Mar 1, 11 AM $ 0.000652
-0.08%
$ 4.49 million $ 162,795
Mar 1, 10 AM $ 0.000653
+1.26%
$ 4.49 million $ 141,903
Mar 1, 9 AM $ 0.000645
-1.69%
$ 4.44 million $ 233,163
Mar 1, 8 AM $ 0.000656
-2.37%
$ 4.51 million $ 295,800
Mar 1, 7 AM $ 0.000672
+1.38%
$ 4.62 million $ 227,785
Mar 1, 6 AM $ 0.000663
-2.48%
$ 4.56 million $ 150,119
Mar 1, 5 AM $ 0.00068
+0.49%
$ 4.68 million $ 143,714
Mar 1, 4 AM $ 0.000676
+0.04%
$ 4.65 million $ 143,790
Mar 1, 3 AM $ 0.000676
+1.67%
$ 4.65 million $ 152,233
Mar 1, 2 AM $ 0.000665
-2.35%
$ 4.58 million $ 217,987
Mar 1, 1 AM $ 0.000681
+4.18%
$ 4.69 million $ 344,639
Mar 1, 12 AM $ 0.000654
+2.96%
$ 4.5 million $ 213,655
Feb 28, 11 PM $ 0.000635
+0.81%
$ 4.37 million $ 247,196
Feb 28, 10 PM $ 0.00063
+0.24%
$ 4.33 million $ 197,724
Feb 28, 9 PM $ 0.000628
+0.60%
$ 4.32 million $ 185,270
Feb 28, 8 PM $ 0.000624
+2.87%
$ 4.3 million $ 189,607
Feb 28, 7 PM $ 0.000607
-1.15%
$ 4.18 million $ 276,792
Feb 28, 6 PM $ 0.000614
+0.58%
$ 4.23 million $ 275,328
Feb 28, 5 PM $ 0.000611
+0.20%
$ 4.2 million $ 296,276
Feb 28, 4 PM $ 0.000609
-1.16%
$ 4.19 million $ 283,086
Feb 28, 3 PM $ 0.000617
-1.40%
$ 4.24 million $ 194,497
Feb 28, 2 PM $ 0.000625
+2.94%
$ 4.3 million $ 283,298
Feb 28, 1 PM $ 0.000605
-0.78%
$ 4.16 million $ 290,849
Feb 28, 12 PM $ 0.00061
-0.24%
$ 4.19 million $ 203,488
Feb 28, 11 AM $ 0.000611
-1.81%
$ 4.2 million $ 213,074
Feb 28, 10 AM $ 0.000623
+1.13%
$ 4.28 million $ 279,502
Feb 28, 9 AM $ 0.000616
+1.77%
$ 4.24 million $ 363,503
Feb 28, 8 AM $ 0.000605
-0.45%
$ 4.16 million $ 216,634
Feb 28, 7 AM $ 0.000608
-0.79%
$ 4.18 million $ 284,244
Feb 28, 6 AM $ 0.000612
-2.87%
$ 4.21 million $ 283,464
Feb 28, 5 AM $ 0.000631
+1.21%
$ 4.34 million $ 279,609
Feb 28, 4 AM $ 0.000623
+0.27%
$ 4.29 million $ 281,663
Feb 28, 3 AM $ 0.000621
-0.21%
$ 4.28 million $ 207,596
Feb 28, 2 AM $ 0.000623
+0.07%
$ 4.29 million $ 215,586
Feb 28, 1 AM $ 0.000622
-0.04%
$ 4.28 million $ 212,543
Feb 28, 12 AM $ 0.000622
-0.88%
$ 4.28 million $ 210,273
Feb 27, 11 PM $ 0.000627
+0.33%
$ 4.32 million $ 280,573
Feb 27, 10 PM $ 0.000625
-2.65%
$ 4.3 million $ 293,031
Feb 27, 9 PM $ 0.000642
+2.71%
$ 4.42 million $ 358,071
Feb 27, 8 PM $ 0.000625
+0.94%
$ 4.3 million $ 271,396
Feb 27, 7 PM $ 0.00062
-1.39%
$ 4.26 million $ 266,873
Feb 27, 6 PM $ 0.000628
+3.96%
$ 4.32 million $ 263,517
Feb 27, 5 PM $ 0.000604
-0.21%
$ 4.16 million $ 240,848
Feb 27, 4 PM $ 0.000606
-0.82%
$ 4.17 million $ 229,901
Feb 27, 3 PM $ 0.000611
-0.10%
$ 4.2 million $ 238,455
Feb 27, 2 PM $ 0.000611
-1.37%
$ 4.21 million $ 232,310
Feb 27, 1 PM $ 0.00062
+0.43%
$ 4.27 million $ 235,569
Feb 27, 12 PM $ 0.000617
-0.55%
$ 4.25 million $ 241,058