GameStop Historical Data

GME Page 80
Download
Date Close Price change Market cap Trading volume
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
Feb 25, 10 AM $ 0.00063
-0.03%
$ 4.34 million $ 221,579
Feb 25, 9 AM $ 0.00063
+0.86%
$ 4.34 million $ 180,186
Feb 25, 8 AM $ 0.000625
-0.19%
$ 4.3 million $ 206,194
Feb 25, 7 AM $ 0.000626
+0.03%
$ 4.31 million $ 207,626
Feb 25, 6 AM $ 0.000626
-0.11%
$ 4.31 million $ 200,782
Feb 25, 5 AM $ 0.000626
-1.07%
$ 4.31 million $ 207,611
Feb 25, 4 AM $ 0.000633
-0.06%
$ 4.36 million $ 184,574
Feb 25, 3 AM $ 0.000634
-0.50%
$ 4.36 million $ 182,832
Feb 25, 2 AM $ 0.000637
+2.17%
$ 4.38 million $ 185,293
Feb 25, 1 AM $ 0.000623
+2.73%
$ 4.29 million $ 185,255
Feb 25, 12 AM $ 0.000607
-0.77%
$ 4.17 million $ 198,644
Feb 24, 11 PM $ 0.000611
-0.06%
$ 4.21 million $ 194,785
Feb 24, 10 PM $ 0.000611
+1.95%
$ 4.21 million $ 194,537
Feb 24, 9 PM $ 0.0006
-0.13%
$ 4.13 million $ 181,110
Feb 24, 8 PM $ 0.000601
+0.31%
$ 4.13 million $ 181,688
Feb 24, 7 PM $ 0.000599
+0.21%
$ 4.12 million $ 181,400
Feb 24, 6 PM $ 0.000598
-0.97%
$ 4.11 million $ 185,563
Feb 24, 5 PM $ 0.000603
+1.33%
$ 4.15 million $ 257,672
Feb 24, 4 PM $ 0.000595
-0.75%
$ 4.1 million $ 268,494
Feb 24, 3 PM $ 0.0006
-1.69%
$ 4.13 million $ 271,748
Feb 24, 2 PM $ 0.00061
+4.92%
$ 4.2 million $ 270,355
Feb 24, 1 PM $ 0.000582
-0.64%
$ 4 million $ 193,575
Feb 24, 12 PM $ 0.000585
+0.24%
$ 4.03 million $ 194,195
Feb 24, 11 AM $ 0.000584
+0.30%
$ 4.02 million $ 196,989
Feb 24, 10 AM $ 0.000582
-0.28%
$ 4.01 million $ 193,214
Feb 24, 9 AM $ 0.000584
-0.43%
$ 4.02 million $ 196,750
Feb 24, 8 AM $ 0.000586
+0.29%
$ 4.04 million $ 196,442
Feb 24, 7 AM $ 0.000585
-1.31%
$ 4.02 million $ 223,432
Feb 24, 6 AM $ 0.000592
+0.24%
$ 4.08 million $ 253,833
Feb 24, 5 AM $ 0.000591
-0.02%
$ 4.07 million $ 227,859
Feb 24, 4 AM $ 0.000591
+0.21%
$ 4.07 million $ 235,298
Feb 24, 3 AM $ 0.00059
+0.34%
$ 4.06 million $ 301,990
Feb 24, 2 AM $ 0.000588
-1.12%
$ 4.05 million $ 310,783
Feb 24, 1 AM $ 0.000595
+1.55%
$ 4.09 million $ 212,438
Feb 24, 12 AM $ 0.000586
+0.15%
$ 4.03 million $ 310,010
Feb 23, 11 PM $ 0.000585
-0.70%
$ 4.02 million $ 310,550
Feb 23, 10 PM $ 0.000589
+0.26%
$ 4.05 million $ 328,178
Feb 23, 9 PM $ 0.000587
-1.50%
$ 4.04 million $ 327,324
Feb 23, 8 PM $ 0.000596
+1.47%
$ 4.1 million $ 326,451
Feb 23, 7 PM $ 0.000587
-1.68%
$ 4.04 million $ 330,054
Feb 23, 6 PM $ 0.000598
+0.95%
$ 4.11 million $ 333,584
Feb 23, 5 PM $ 0.000592
-3.76%
$ 4.07 million $ 332,602
Feb 23, 4 PM $ 0.000615
-0.11%
$ 4.23 million $ 324,052
Feb 23, 3 PM $ 0.000615
-0.02%
$ 4.23 million $ 318,975
Feb 23, 2 PM $ 0.000615
-2.14%
$ 4.23 million $ 319,455
Feb 23, 1 PM $ 0.000628
+1.79%
$ 4.32 million $ 212,283
Feb 23, 12 PM $ 0.000617
+1.93%
$ 4.25 million $ 327,855
Feb 23, 11 AM $ 0.000605
-2.52%
$ 4.17 million $ 188,895