GameStop Historical Data

GME Page 88
Download
Date Close Price change Market cap Trading volume
Feb 9, 8 AM $ 0.000737
-3.04%
$ 5.07 million $ 292,633
Feb 9, 7 AM $ 0.00076
-0.01%
$ 5.23 million $ 291,103
Feb 9, 6 AM $ 0.00076
-2.19%
$ 5.23 million $ 291,131
Feb 9, 5 AM $ 0.000777
+0.67%
$ 5.35 million $ 232,970
Feb 9, 4 AM $ 0.000772
-0.36%
$ 5.31 million $ 292,522
Feb 9, 3 AM $ 0.000775
+0.75%
$ 5.33 million $ 289,699
Feb 9, 2 AM $ 0.000769
+1.35%
$ 5.29 million $ 229,634
Feb 9, 1 AM $ 0.000759
+3.16%
$ 5.22 million $ 297,914
Feb 9, 12 AM $ 0.000735
-1.35%
$ 5.06 million $ 278,868
Feb 8, 11 PM $ 0.000745
+0.32%
$ 5.13 million $ 276,944
Feb 8, 10 PM $ 0.000743
+0.67%
$ 5.11 million $ 273,545
Feb 8, 9 PM $ 0.000738
-1.16%
$ 5.08 million $ 276,627
Feb 8, 8 PM $ 0.000747
+0.13%
$ 5.14 million $ 280,888
Feb 8, 7 PM $ 0.000746
-0.52%
$ 5.13 million $ 287,137
Feb 8, 6 PM $ 0.00075
+2.23%
$ 5.16 million $ 295,286
Feb 8, 5 PM $ 0.000733
+0.01%
$ 5.05 million $ 299,227
Feb 8, 4 PM $ 0.000733
-1.75%
$ 5.1 million $ 293,304
Feb 8, 3 PM $ 0.000746
+0.56%
$ 5.13 million $ 296,975
Feb 8, 2 PM $ 0.000742
-0.34%
$ 5.11 million $ 289,344
Feb 8, 1 PM $ 0.000745
+1.02%
$ 5.12 million $ 309,641
Feb 8, 12 PM $ 0.000737
-1.05%
$ 5.07 million $ 299,837
Feb 8, 11 AM $ 0.000745
+0.74%
$ 5.13 million $ 302,440
Feb 8, 10 AM $ 0.000739
-1.52%
$ 5.09 million $ 298,389
Feb 8, 9 AM $ 0.000751
+0.89%
$ 5.17 million $ 296,421
Feb 8, 8 AM $ 0.000744
+1.53%
$ 5.12 million $ 297,738
Feb 8, 7 AM $ 0.000733
-0.67%
$ 5.04 million $ 304,641
Feb 8, 6 AM $ 0.000738
-0.91%
$ 5.08 million $ 310,432
Feb 8, 5 AM $ 0.000745
+0.77%
$ 5.12 million $ 311,135
Feb 8, 4 AM $ 0.000739
+0.35%
$ 5.09 million $ 314,785
Feb 8, 3 AM $ 0.000737
-1.09%
$ 5.07 million $ 319,456
Feb 8, 2 AM $ 0.000745
-2.88%
$ 5.12 million $ 332,454
Feb 8, 1 AM $ 0.000767
-0.52%
$ 5.27 million $ 321,679
Feb 8, 12 AM $ 0.000771
-0.77%
$ 5.3 million $ 323,470
Feb 7, 11 PM $ 0.000777
-0.96%
$ 5.35 million $ 272,234
Feb 7, 10 PM $ 0.000784
+0.30%
$ 5.4 million $ 277,686
Feb 7, 9 PM $ 0.000782
-0.58%
$ 5.38 million $ 277,049
Feb 7, 8 PM $ 0.000786
+2.09%
$ 5.41 million $ 224,557
Feb 7, 7 PM $ 0.00077
-2.71%
$ 5.3 million $ 323,647
Feb 7, 6 PM $ 0.000791
+7.56%
$ 5.44 million $ 360,348
Feb 7, 5 PM $ 0.000735
+0.24%
$ 5.06 million $ 313,104
Feb 7, 4 PM $ 0.000734
+0.50%
$ 5.05 million $ 321,307
Feb 7, 3 PM $ 0.00073
+0.20%
$ 5.02 million $ 320,939
Feb 7, 2 PM $ 0.000728
-3.20%
$ 5.01 million $ 325,220
Feb 7, 1 PM $ 0.000752
+0.22%
$ 5.18 million $ 314,170
Feb 7, 12 PM $ 0.000751
+1.02%
$ 5.17 million $ 325,933
Feb 7, 11 AM $ 0.000743
-0.06%
$ 5.12 million $ 325,683
Feb 7, 10 AM $ 0.000744
-0.29%
$ 5.12 million $ 327,144
Feb 7, 9 AM $ 0.000746
+0.17%
$ 5.13 million $ 325,697
Feb 7, 8 AM $ 0.000744
-1.36%
$ 5.12 million $ 326,233
Feb 7, 7 AM $ 0.000754
-1.84%
$ 5.19 million $ 319,623