GameStop Historical Data

GME Page 84
Download
Date Close Price change Market cap Trading volume
Feb 17, 10 AM $ 0.000665
+2.12%
$ 4.57 million $ 586,453
Feb 17, 9 AM $ 0.000651
-0.37%
$ 4.48 million $ 213,016
Feb 17, 8 AM $ 0.000654
-0.14%
$ 4.5 million $ 237,982
Feb 17, 7 AM $ 0.000655
-0.08%
$ 4.5 million $ 213,131
Feb 17, 6 AM $ 0.000655
-1.35%
$ 4.51 million $ 210,945
Feb 17, 5 AM $ 0.000664
+2.26%
$ 4.57 million $ 445,707
Feb 17, 4 AM $ 0.000649
-0.53%
$ 4.47 million $ 422,188
Feb 17, 3 AM $ 0.000652
-0.13%
$ 4.49 million $ 396,225
Feb 17, 2 AM $ 0.000653
+0.34%
$ 4.5 million $ 376,783
Feb 17, 1 AM $ 0.000651
-2.55%
$ 4.48 million $ 336,950
Feb 17, 12 AM $ 0.000668
+1.25%
$ 4.6 million $ 270,270
Feb 16, 11 PM $ 0.00066
+1.32%
$ 4.52 million $ 224,333
Feb 16, 10 PM $ 0.000651
+1.30%
$ 4.48 million $ 267,637
Feb 16, 9 PM $ 0.000643
+0.71%
$ 4.42 million $ 208,196
Feb 16, 8 PM $ 0.000638
-2.62%
$ 4.38 million $ 210,032
Feb 16, 7 PM $ 0.000656
+0.43%
$ 4.51 million $ 379,816
Feb 16, 6 PM $ 0.000653
-1.23%
$ 4.49 million $ 387,391
Feb 16, 5 PM $ 0.000656
-1.36%
$ 4.51 million $ 400,417
Feb 16, 4 PM $ 0.000665
+0.11%
$ 4.57 million $ 318,689
Feb 16, 3 PM $ 0.000664
+0.26%
$ 4.57 million $ 334,720
Feb 16, 2 PM $ 0.000662
-0.24%
$ 4.56 million $ 422,091
Feb 16, 1 PM $ 0.000664
-7.12%
$ 4.57 million $ 351,915
Feb 16, 12 PM $ 0.000707
-1.19%
$ 4.86 million $ 348,931
Feb 16, 11 AM $ 0.000708
-2.20%
$ 4.86 million $ 366,351
Feb 16, 10 AM $ 0.000722
+10.31%
$ 4.97 million $ 390,849
Feb 16, 9 AM $ 0.000655
-0.38%
$ 4.51 million $ 194,175
Feb 16, 8 AM $ 0.000657
+0.57%
$ 4.51 million $ 192,800
Feb 16, 7 AM $ 0.000653
-0.19%
$ 4.49 million $ 192,449
Feb 16, 6 AM $ 0.000654
+0.01%
$ 4.5 million $ 189,533
Feb 16, 5 AM $ 0.000654
+2.17%
$ 4.52 million $ 187,448
Feb 16, 4 AM $ 0.00064
-2.43%
$ 4.41 million $ 512,890
Feb 16, 3 AM $ 0.000656
-3.55%
$ 4.51 million $ 188,297
Feb 16, 2 AM $ 0.000681
+0.92%
$ 4.68 million $ 496,375
Feb 16, 1 AM $ 0.000674
-0.93%
$ 4.64 million $ 181,790
Feb 16, 12 AM $ 0.000681
+1.63%
$ 4.68 million $ 324,777
Feb 15, 11 PM $ 0.00067
-0.28%
$ 4.6 million $ 182,266
Feb 15, 10 PM $ 0.000672
+0.02%
$ 4.62 million $ 183,269
Feb 15, 9 PM $ 0.000672
+2.58%
$ 4.62 million $ 183,156
Feb 15, 8 PM $ 0.000655
-6.48%
$ 4.5 million $ 451,351
Feb 15, 7 PM $ 0.0007
+3.66%
$ 4.82 million $ 438,616
Feb 15, 6 PM $ 0.000675
-3.83%
$ 4.65 million $ 437,249
Feb 15, 5 PM $ 0.000702
+2.14%
$ 4.83 million $ 432,963
Feb 15, 4 PM $ 0.000688
-0.16%
$ 4.73 million $ 319,244
Feb 15, 3 PM $ 0.000689
-1.90%
$ 4.74 million $ 323,698
Feb 15, 2 PM $ 0.000702
+1.89%
$ 4.83 million $ 438,448
Feb 15, 1 PM $ 0.000689
-3.02%
$ 4.74 million $ 332,884
Feb 15, 12 PM $ 0.000711
+0.18%
$ 4.89 million $ 514,140
Feb 15, 11 AM $ 0.00071
-2.09%
$ 4.88 million $ 442,428
Feb 15, 10 AM $ 0.000725
+2.69%
$ 4.99 million $ 401,682
Feb 15, 9 AM $ 0.000706
+1.08%
$ 4.86 million $ 464,797