GameStop Historical Data

GME Page 79
Download
Date Close Price change Market cap Trading volume
Feb 27, 12 PM $ 0.000617
-0.55%
$ 4.25 million $ 241,058
Feb 27, 11 AM $ 0.000621
-1.09%
$ 4.27 million $ 243,688
Feb 27, 10 AM $ 0.000628
-1.15%
$ 4.32 million $ 248,907
Feb 27, 9 AM $ 0.000635
-2.27%
$ 4.37 million $ 251,821
Feb 27, 8 AM $ 0.00065
+0.74%
$ 4.47 million $ 217,979
Feb 27, 7 AM $ 0.000645
+0.07%
$ 4.44 million $ 228,979
Feb 27, 6 AM $ 0.000644
-0.61%
$ 4.43 million $ 277,260
Feb 27, 5 AM $ 0.000648
+0.32%
$ 4.46 million $ 248,418
Feb 27, 4 AM $ 0.000646
+0.41%
$ 4.45 million $ 285,647
Feb 27, 3 AM $ 0.000644
+1.69%
$ 4.43 million $ 388,001
Feb 27, 2 AM $ 0.000633
+0.54%
$ 4.36 million $ 367,169
Feb 27, 1 AM $ 0.00063
-0.48%
$ 4.33 million $ 360,589
Feb 27, 12 AM $ 0.000633
-2.71%
$ 4.35 million $ 361,563
Feb 26, 11 PM $ 0.00065
+2.22%
$ 4.48 million $ 334,934
Feb 26, 10 PM $ 0.000636
-2.42%
$ 4.38 million $ 336,609
Feb 26, 9 PM $ 0.000653
+0.36%
$ 4.49 million $ 341,661
Feb 26, 8 PM $ 0.00065
+0.37%
$ 4.47 million $ 359,901
Feb 26, 7 PM $ 0.000648
-0.66%
$ 4.46 million $ 430,171
Feb 26, 6 PM $ 0.000652
+0.30%
$ 4.49 million $ 412,183
Feb 26, 5 PM $ 0.00065
-0.81%
$ 4.47 million $ 525,362
Feb 26, 4 PM $ 0.000655
-0.31%
$ 4.51 million $ 811,981
Feb 26, 3 PM $ 0.000657
+1.11%
$ 4.52 million $ 888,001
Feb 26, 2 PM $ 0.00065
+1.15%
$ 4.47 million $ 788,603
Feb 26, 1 PM $ 0.000643
+2.06%
$ 4.42 million $ 884,030
Feb 26, 12 PM $ 0.00063
+1.05%
$ 4.33 million $ 783,783
Feb 26, 11 AM $ 0.000623
+0.44%
$ 4.29 million $ 877,913
Feb 26, 10 AM $ 0.000621
+0.21%
$ 4.27 million $ 811,252
Feb 26, 9 AM $ 0.000619
+1.27%
$ 4.26 million $ 828,023
Feb 26, 8 AM $ 0.000612
+0.34%
$ 4.21 million $ 818,325
Feb 26, 7 AM $ 0.00061
-0.63%
$ 4.2 million $ 751,974
Feb 26, 6 AM $ 0.000614
-0.24%
$ 4.22 million $ 757,579
Feb 26, 5 AM $ 0.000615
-1.42%
$ 4.23 million $ 754,773
Feb 26, 4 AM $ 0.000624
-2.06%
$ 4.29 million $ 758,736
Feb 26, 3 AM $ 0.000637
-6.65%
$ 4.38 million $ 716,663
Feb 26, 2 AM $ 0.000682
+0.12%
$ 4.7 million $ 849,713
Feb 26, 1 AM $ 0.000682
-0.26%
$ 4.69 million $ 909,209
Feb 26, 12 AM $ 0.000683
+0.56%
$ 4.7 million $ 867,284
Feb 25, 11 PM $ 0.00068
-3.11%
$ 4.68 million $ 904,081
Feb 25, 10 PM $ 0.000701
-0.39%
$ 4.83 million $ 910,558
Feb 25, 9 PM $ 0.000704
-1.38%
$ 4.85 million $ 916,396
Feb 25, 8 PM $ 0.000714
-1.11%
$ 4.91 million $ 875,130
Feb 25, 7 PM $ 0.000722
-1.12%
$ 4.97 million $ 843,926
Feb 25, 6 PM $ 0.00073
-5.49%
$ 5.02 million $ 639,354
Feb 25, 5 PM $ 0.000772
-6.57%
$ 5.31 million $ 613,032
Feb 25, 4 PM $ 0.000826
+23.91%
$ 5.68 million $ 243,928
Feb 25, 3 PM $ 0.000666
+3.31%
$ 4.58 million $ 142,983
Feb 25, 2 PM $ 0.000645
+1.58%
$ 4.44 million $ 201,691
Feb 25, 1 PM $ 0.000635
+1.94%
$ 4.37 million $ 199,211
Feb 25, 12 PM $ 0.000623
-0.13%
$ 4.28 million $ 232,980
Feb 25, 11 AM $ 0.000623
-1.06%
$ 4.29 million $ 232,840