GameStop Historical Data

GME Page 82
Download
Date Close Price change Market cap Trading volume
Feb 21, 11 AM $ 0.000618
-3.67%
$ 4.25 million $ 506,310
Feb 21, 10 AM $ 0.000641
-7.33%
$ 4.41 million $ 421,277
Feb 21, 9 AM $ 0.000692
+8.35%
$ 4.76 million $ 580,136
Feb 21, 8 AM $ 0.000639
-2.04%
$ 4.39 million $ 684,399
Feb 21, 7 AM $ 0.000652
+1.64%
$ 4.49 million $ 180,424
Feb 21, 6 AM $ 0.000642
-1.66%
$ 4.41 million $ 610,687
Feb 21, 5 AM $ 0.000652
-1.35%
$ 4.49 million $ 238,188
Feb 21, 4 AM $ 0.000661
+2.53%
$ 4.55 million $ 587,645
Feb 21, 3 AM $ 0.000645
-2.15%
$ 4.44 million $ 518,122
Feb 21, 2 AM $ 0.000659
+0.03%
$ 4.53 million $ 195,271
Feb 21, 1 AM $ 0.000659
-1.68%
$ 4.53 million $ 409,610
Feb 21, 12 AM $ 0.00067
+1.76%
$ 4.61 million $ 351,137
Feb 20, 11 PM $ 0.000658
-0.94%
$ 4.53 million $ 374,505
Feb 20, 10 PM $ 0.000665
+0.09%
$ 4.57 million $ 385,015
Feb 20, 9 PM $ 0.000664
-2.09%
$ 4.57 million $ 389,386
Feb 20, 8 PM $ 0.000678
+2.08%
$ 4.67 million $ 393,999
Feb 20, 7 PM $ 0.000664
-3.49%
$ 4.57 million $ 183,243
Feb 20, 6 PM $ 0.000688
-0.82%
$ 4.74 million $ 486,408
Feb 20, 5 PM $ 0.000694
+0.63%
$ 4.77 million $ 488,329
Feb 20, 4 PM $ 0.00069
+4.90%
$ 4.75 million $ 308,909
Feb 20, 3 PM $ 0.000657
+1.89%
$ 4.52 million $ 390,209
Feb 20, 2 PM $ 0.000645
-1.09%
$ 4.44 million $ 373,213
Feb 20, 1 PM $ 0.000652
-1.01%
$ 4.49 million $ 185,008
Feb 20, 12 PM $ 0.000659
-4.00%
$ 4.53 million $ 204,927
Feb 20, 11 AM $ 0.000686
+0.74%
$ 4.72 million $ 344,519
Feb 20, 10 AM $ 0.000681
+2.68%
$ 4.69 million $ 397,309
Feb 20, 9 AM $ 0.000664
-5.60%
$ 4.57 million $ 257,095
Feb 20, 8 AM $ 0.000704
+4.25%
$ 4.84 million $ 246,574
Feb 20, 7 AM $ 0.000675
+3.26%
$ 4.65 million $ 306,764
Feb 20, 6 AM $ 0.000654
-0.62%
$ 4.5 million $ 179,922
Feb 20, 5 AM $ 0.000658
+1.45%
$ 4.53 million $ 254,750
Feb 20, 4 AM $ 0.000649
+0.78%
$ 4.46 million $ 179,063
Feb 20, 3 AM $ 0.000644
-0.02%
$ 4.43 million $ 188,824
Feb 20, 2 AM $ 0.000644
+0.89%
$ 4.43 million $ 183,789
Feb 20, 1 AM $ 0.000638
-6.33%
$ 4.39 million $ 173,274
Feb 20, 12 AM $ 0.000692
+8.09%
$ 4.76 million $ 302,879
Feb 19, 11 PM $ 0.00064
-3.30%
$ 4.4 million $ 398,141
Feb 19, 10 PM $ 0.000662
+3.22%
$ 4.56 million $ 401,874
Feb 19, 9 PM $ 0.000641
-9.07%
$ 4.41 million $ 195,291
Feb 19, 8 PM $ 0.000711
+0.59%
$ 4.89 million $ 236,090
Feb 19, 7 PM $ 0.000704
+6.55%
$ 4.85 million $ 234,032
Feb 19, 6 PM $ 0.000661
-1.66%
$ 4.55 million $ 431,331
Feb 19, 5 PM $ 0.000672
-0.79%
$ 4.63 million $ 528,378
Feb 19, 4 PM $ 0.000671
+6.15%
$ 4.62 million $ 580,991
Feb 19, 3 PM $ 0.000632
-4.50%
$ 4.35 million $ 365,003
Feb 19, 2 PM $ 0.000662
+4.84%
$ 4.55 million $ 523,919
Feb 19, 1 PM $ 0.000631
-0.72%
$ 4.34 million $ 373,133
Feb 19, 12 PM $ 0.000636
+0.70%
$ 4.38 million $ 374,826
Feb 19, 11 AM $ 0.000631
-0.08%
$ 4.35 million $ 532,899
Feb 19, 10 AM $ 0.000632
-0.09%
$ 4.35 million $ 533,311