GameStop Historical Data

GME Page 85
Download
Date Close Price change Market cap Trading volume
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
Feb 15, 8 AM $ 0.000698
-0.81%
$ 4.81 million $ 463,051
Feb 15, 7 AM $ 0.000704
-2.80%
$ 4.84 million $ 454,843
Feb 15, 6 AM $ 0.000724
+2.37%
$ 4.99 million $ 387,912
Feb 15, 5 AM $ 0.000707
-2.43%
$ 4.86 million $ 235,843
Feb 15, 4 AM $ 0.000725
+0.12%
$ 4.99 million $ 429,732
Feb 15, 3 AM $ 0.000724
+1.97%
$ 4.98 million $ 248,166
Feb 15, 2 AM $ 0.00071
+1.75%
$ 4.89 million $ 407,377
Feb 15, 1 AM $ 0.000698
-2.95%
$ 4.8 million $ 396,479
Feb 15, 12 AM $ 0.000719
+0.20%
$ 4.95 million $ 284,216
Feb 14, 11 PM $ 0.000718
-1.21%
$ 4.94 million $ 307,611
Feb 14, 10 PM $ 0.000727
+3.43%
$ 5 million $ 237,573
Feb 14, 9 PM $ 0.000702
-1.55%
$ 4.83 million $ 362,897
Feb 14, 8 PM $ 0.000713
-0.94%
$ 4.91 million $ 355,183
Feb 14, 7 PM $ 0.00072
+1.17%
$ 4.96 million $ 337,706
Feb 14, 6 PM $ 0.000712
-1.26%
$ 4.9 million $ 342,761
Feb 14, 5 PM $ 0.000721
+0.05%
$ 4.96 million $ 335,782
Feb 14, 4 PM $ 0.000721
+1.45%
$ 4.95 million $ 271,465
Feb 14, 3 PM $ 0.00071
+0.90%
$ 4.89 million $ 336,548
Feb 14, 2 PM $ 0.000704
+2.39%
$ 4.84 million $ 273,528
Feb 14, 1 PM $ 0.000688
-1.65%
$ 4.73 million $ 317,095
Feb 14, 12 PM $ 0.000699
+1.45%
$ 4.81 million $ 309,060
Feb 14, 11 AM $ 0.000689
-0.03%
$ 4.74 million $ 304,146
Feb 14, 10 AM $ 0.000689
-1.23%
$ 4.74 million $ 229,698
Feb 14, 9 AM $ 0.000698
+0.73%
$ 4.8 million $ 265,267
Feb 14, 8 AM $ 0.000693
+0.85%
$ 4.75 million $ 230,480
Feb 14, 7 AM $ 0.000688
+0.74%
$ 4.73 million $ 229,313
Feb 14, 6 AM $ 0.000682
-0.08%
$ 4.7 million $ 227,316
Feb 14, 5 AM $ 0.000683
-0.67%
$ 4.7 million $ 241,597
Feb 14, 4 AM $ 0.000687
+0.46%
$ 4.73 million $ 246,189
Feb 14, 3 AM $ 0.000684
-0.65%
$ 4.71 million $ 247,962
Feb 14, 2 AM $ 0.000689
+0.52%
$ 4.74 million $ 247,080
Feb 14, 1 AM $ 0.000685
-0.44%
$ 4.72 million $ 247,721
Feb 14, 12 AM $ 0.000688
-0.10%
$ 4.74 million $ 247,145
Feb 13, 11 PM $ 0.000689
+0.51%
$ 4.74 million $ 245,620
Feb 13, 10 PM $ 0.000685
-0.97%
$ 4.72 million $ 225,807
Feb 13, 9 PM $ 0.000692
+0.62%
$ 4.76 million $ 253,360
Feb 13, 8 PM $ 0.000688
-0.90%
$ 4.73 million $ 249,914
Feb 13, 7 PM $ 0.000694
-1.56%
$ 4.78 million $ 251,965
Feb 13, 6 PM $ 0.000705
+1.74%
$ 4.85 million $ 239,024
Feb 13, 5 PM $ 0.000693
-0.33%
$ 4.77 million $ 233,483
Feb 13, 4 PM $ 0.000695
+2.10%
$ 4.78 million $ 222,739
Feb 13, 3 PM $ 0.000681
-0.06%
$ 4.68 million $ 209,227
Feb 13, 2 PM $ 0.000681
+0.95%
$ 4.68 million $ 217,143
Feb 13, 1 PM $ 0.000675
+0.44%
$ 4.64 million $ 185,770
Feb 13, 12 PM $ 0.000673
-0.96%
$ 4.63 million $ 211,985
Feb 13, 11 AM $ 0.000679
+0.37%
$ 4.68 million $ 209,345
Feb 13, 10 AM $ 0.000676
-0.03%
$ 4.65 million $ 207,498
Feb 13, 9 AM $ 0.000676
+0.67%
$ 4.65 million $ 184,074