GameStop Historical Data

GME Page 86
Download
Date Close Price change Market cap Trading volume
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
Feb 13, 8 AM $ 0.00067
+0.43%
$ 4.61 million $ 207,439
Feb 13, 7 AM $ 0.000667
+0.02%
$ 4.59 million $ 208,274
Feb 13, 6 AM $ 0.000666
-0.58%
$ 4.58 million $ 186,460
Feb 13, 5 AM $ 0.00067
+0.55%
$ 4.61 million $ 204,762
Feb 13, 4 AM $ 0.000667
-0.85%
$ 4.59 million $ 202,308
Feb 13, 3 AM $ 0.000672
-0.13%
$ 4.63 million $ 204,172
Feb 13, 2 AM $ 0.000673
+0.95%
$ 4.63 million $ 199,728
Feb 13, 1 AM $ 0.000666
-0.82%
$ 4.59 million $ 208,661
Feb 13, 12 AM $ 0.000672
+0.73%
$ 4.62 million $ 206,772
Feb 12, 11 PM $ 0.000667
-0.19%
$ 4.59 million $ 205,191
Feb 12, 10 PM $ 0.000668
-0.66%
$ 4.6 million $ 208,112
Feb 12, 9 PM $ 0.000673
+0.03%
$ 4.63 million $ 203,831
Feb 12, 8 PM $ 0.000673
-0.30%
$ 4.63 million $ 210,866
Feb 12, 7 PM $ 0.000676
+0.35%
$ 4.65 million $ 214,430
Feb 12, 6 PM $ 0.000674
+0.69%
$ 4.64 million $ 212,820
Feb 12, 5 PM $ 0.000669
-0.76%
$ 4.62 million $ 209,592
Feb 12, 4 PM $ 0.000675
-2.34%
$ 4.65 million $ 206,722
Feb 12, 3 PM $ 0.000691
+0.57%
$ 4.76 million $ 205,834
Feb 12, 2 PM $ 0.000687
-0.80%
$ 4.72 million $ 202,181
Feb 12, 1 PM $ 0.000692
-0.40%
$ 4.76 million $ 210,730
Feb 12, 12 PM $ 0.000696
-0.12%
$ 4.79 million $ 189,456
Feb 12, 11 AM $ 0.000697
+0.59%
$ 4.8 million $ 211,371
Feb 12, 10 AM $ 0.000693
+0.56%
$ 4.77 million $ 211,820
Feb 12, 9 AM $ 0.000689
-0.33%
$ 4.74 million $ 185,156
Feb 12, 8 AM $ 0.000691
-0.29%
$ 4.76 million $ 183,169
Feb 12, 7 AM $ 0.000693
+0.14%
$ 4.77 million $ 206,951
Feb 12, 6 AM $ 0.000693
+1.12%
$ 4.77 million $ 205,917
Feb 12, 5 AM $ 0.000685
-0.31%
$ 4.71 million $ 203,623
Feb 12, 4 AM $ 0.000687
-0.68%
$ 4.73 million $ 208,089
Feb 12, 3 AM $ 0.000692
+0.45%
$ 4.76 million $ 187,110
Feb 12, 2 AM $ 0.000689
+1.22%
$ 4.74 million $ 184,349
Feb 12, 1 AM $ 0.00068
+0.44%
$ 4.68 million $ 200,082
Feb 12, 12 AM $ 0.000677
+0.17%
$ 4.66 million $ 172,497
Feb 11, 11 PM $ 0.000676
-0.36%
$ 4.65 million $ 200,182
Feb 11, 10 PM $ 0.000679
-0.06%
$ 4.67 million $ 195,151
Feb 11, 9 PM $ 0.000679
+1.17%
$ 4.67 million $ 168,993
Feb 11, 8 PM $ 0.000671
-1.26%
$ 4.62 million $ 167,642
Feb 11, 7 PM $ 0.00068
+0.42%
$ 4.68 million $ 185,881
Feb 11, 6 PM $ 0.000677
-0.53%
$ 4.66 million $ 174,517
Feb 11, 5 PM $ 0.000681
+0.52%
$ 4.68 million $ 173,482
Feb 11, 4 PM $ 0.000677
-3.10%
$ 4.66 million $ 174,594
Feb 11, 3 PM $ 0.000699
-2.04%
$ 4.81 million $ 283,027
Feb 11, 2 PM $ 0.000713
+3.60%
$ 4.91 million $ 283,399
Feb 11, 1 PM $ 0.000688
+0.76%
$ 4.74 million $ 198,500
Feb 11, 12 PM $ 0.000683
-0.33%
$ 4.7 million $ 197,491
Feb 11, 11 AM $ 0.000685
+0.44%
$ 4.72 million $ 198,813
Feb 11, 10 AM $ 0.000685
-0.27%
$ 4.71 million $ 198,477
Feb 11, 9 AM $ 0.000687
-0.14%
$ 4.73 million $ 204,488