GameStop Historical Data

GME Page 87
Download
Date Close Price change Market cap Trading volume
Feb 11, 9 AM $ 0.000687
-0.14%
$ 4.73 million $ 204,488
Feb 11, 8 AM $ 0.000688
-0.13%
$ 4.73 million $ 205,954
Feb 11, 7 AM $ 0.000689
-1.44%
$ 4.74 million $ 208,512
Feb 11, 6 AM $ 0.000699
-1.14%
$ 4.81 million $ 213,227
Feb 11, 5 AM $ 0.000707
-2.49%
$ 4.86 million $ 213,511
Feb 11, 4 AM $ 0.000725
+2.33%
$ 4.99 million $ 294,492
Feb 11, 3 AM $ 0.000708
-1.06%
$ 4.87 million $ 222,073
Feb 11, 2 AM $ 0.000716
-0.25%
$ 4.93 million $ 225,984
Feb 11, 1 AM $ 0.000718
+0.66%
$ 4.94 million $ 227,496
Feb 11, 12 AM $ 0.000713
+0.25%
$ 4.91 million $ 229,339
Feb 10, 11 PM $ 0.000711
-1.24%
$ 4.89 million $ 230,116
Feb 10, 10 PM $ 0.00072
+0.41%
$ 4.96 million $ 236,493
Feb 10, 9 PM $ 0.000717
+0.32%
$ 4.94 million $ 253,046
Feb 10, 8 PM $ 0.000715
-0.57%
$ 4.92 million $ 257,123
Feb 10, 7 PM $ 0.000719
-0.36%
$ 4.95 million $ 270,069
Feb 10, 6 PM $ 0.000722
-2.23%
$ 4.97 million $ 264,993
Feb 10, 5 PM $ 0.000738
+0.02%
$ 5.08 million $ 266,908
Feb 10, 4 PM $ 0.000738
+1.45%
$ 5.08 million $ 268,389
Feb 10, 3 PM $ 0.000727
-4.36%
$ 5 million $ 257,495
Feb 10, 2 PM $ 0.000761
+4.34%
$ 5.23 million $ 335,438
Feb 10, 1 PM $ 0.000729
+0.58%
$ 5.02 million $ 269,663
Feb 10, 12 PM $ 0.000725
-0.32%
$ 4.99 million $ 267,296
Feb 10, 11 AM $ 0.000727
-0.54%
$ 5 million $ 268,317
Feb 10, 10 AM $ 0.000731
-0.18%
$ 5.03 million $ 277,204
Feb 10, 9 AM $ 0.000732
-0.75%
$ 5.04 million $ 280,851
Feb 10, 8 AM $ 0.000738
+0.21%
$ 5.08 million $ 280,821
Feb 10, 7 AM $ 0.000736
-0.42%
$ 5.07 million $ 282,992
Feb 10, 6 AM $ 0.00074
-0.47%
$ 5.09 million $ 281,035
Feb 10, 5 AM $ 0.000743
+0.34%
$ 5.11 million $ 282,855
Feb 10, 4 AM $ 0.000741
-0.22%
$ 5.1 million $ 284,012
Feb 10, 3 AM $ 0.000742
-0.51%
$ 5.11 million $ 248,305
Feb 10, 2 AM $ 0.000746
-0.25%
$ 5.13 million $ 253,025
Feb 10, 1 AM $ 0.000748
+0.16%
$ 5.15 million $ 253,052
Feb 10, 12 AM $ 0.000747
-0.86%
$ 5.14 million $ 273,018
Feb 9, 11 PM $ 0.000753
-0.15%
$ 5.18 million $ 301,344
Feb 9, 10 PM $ 0.000754
-1.39%
$ 5.19 million $ 302,728
Feb 9, 9 PM $ 0.000765
-2.37%
$ 5.26 million $ 297,576
Feb 9, 8 PM $ 0.000784
+0.21%
$ 5.39 million $ 239,839
Feb 9, 7 PM $ 0.000782
+2.88%
$ 5.38 million $ 202,683
Feb 9, 6 PM $ 0.00076
+1.23%
$ 5.23 million $ 252,475
Feb 9, 5 PM $ 0.000751
+1.62%
$ 5.17 million $ 285,040
Feb 9, 4 PM $ 0.000739
+1.17%
$ 5.09 million $ 281,743
Feb 9, 3 PM $ 0.000731
-0.91%
$ 5.03 million $ 286,822
Feb 9, 2 PM $ 0.000737
-0.86%
$ 5.11 million $ 290,125
Feb 9, 1 PM $ 0.000744
+1.54%
$ 5.12 million $ 296,353
Feb 9, 12 PM $ 0.000732
+0.11%
$ 5.04 million $ 288,906
Feb 9, 11 AM $ 0.000732
+0.22%
$ 5.03 million $ 287,614
Feb 9, 10 AM $ 0.00073
-0.47%
$ 5.02 million $ 230,146
Feb 9, 9 AM $ 0.000734
-0.44%
$ 5.05 million $ 288,131
Feb 9, 8 AM $ 0.000737
-3.04%
$ 5.07 million $ 292,633