GameStop Historical Data

GME Page 89
Download
Date Close Price change Market cap Trading volume
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
Feb 7, 6 AM $ 0.000769
-1.98%
$ 5.3 million $ 322,354
Feb 7, 5 AM $ 0.000784
+0.35%
$ 5.4 million $ 266,816
Feb 7, 4 AM $ 0.000781
-0.01%
$ 5.38 million $ 272,025
Feb 7, 3 AM $ 0.000782
+5.23%
$ 5.38 million $ 265,272
Feb 7, 2 AM $ 0.000743
+0.21%
$ 5.11 million $ 314,359
Feb 7, 1 AM $ 0.000741
+0.17%
$ 5.1 million $ 324,310
Feb 7, 12 AM $ 0.00074
-1.61%
$ 5.09 million $ 332,118
Feb 6, 11 PM $ 0.000752
-2.61%
$ 5.17 million $ 367,574
Feb 6, 10 PM $ 0.000772
-0.63%
$ 5.31 million $ 366,427
Feb 6, 9 PM $ 0.000777
+0.90%
$ 5.35 million $ 317,962
Feb 6, 8 PM $ 0.00077
+2.14%
$ 5.3 million $ 382,983
Feb 6, 7 PM $ 0.000754
+1.58%
$ 5.19 million $ 433,134
Feb 6, 6 PM $ 0.000742
-4.74%
$ 5.11 million $ 446,558
Feb 6, 5 PM $ 0.000779
+2.78%
$ 5.36 million $ 564,881
Feb 6, 4 PM $ 0.000758
+3.22%
$ 5.22 million $ 492,194
Feb 6, 3 PM $ 0.000735
-2.94%
$ 5.06 million $ 494,923
Feb 6, 2 PM $ 0.000757
+3.79%
$ 5.18 million $ 596,292
Feb 6, 1 PM $ 0.00073
+3.22%
$ 5.02 million $ 457,977
Feb 6, 12 PM $ 0.000707
+2.57%
$ 4.86 million $ 432,918
Feb 6, 11 AM $ 0.000689
-0.66%
$ 4.74 million $ 434,277
Feb 6, 10 AM $ 0.000694
-0.07%
$ 4.77 million $ 450,309
Feb 6, 9 AM $ 0.000694
-0.16%
$ 4.78 million $ 436,413
Feb 6, 8 AM $ 0.000695
+2.97%
$ 4.78 million $ 522,412
Feb 6, 7 AM $ 0.000675
-1.73%
$ 4.65 million $ 477,664
Feb 6, 6 AM $ 0.000687
-5.02%
$ 4.73 million $ 498,368
Feb 6, 5 AM $ 0.000724
+9.74%
$ 4.98 million $ 524,161
Feb 6, 4 AM $ 0.00066
+0.19%
$ 4.54 million $ 485,520
Feb 6, 3 AM $ 0.000658
+0.07%
$ 4.53 million $ 489,233
Feb 6, 2 AM $ 0.000658
+0.69%
$ 4.53 million $ 500,335
Feb 6, 1 AM $ 0.000653
+2.73%
$ 4.5 million $ 499,327
Feb 6, 12 AM $ 0.000636
-0.42%
$ 4.38 million $ 567,755
Feb 5, 11 PM $ 0.000639
+1.26%
$ 4.4 million $ 546,024
Feb 5, 10 PM $ 0.000631
-2.12%
$ 4.34 million $ 473,252
Feb 5, 9 PM $ 0.000645
-0.46%
$ 4.44 million $ 520,240
Feb 5, 8 PM $ 0.000648
-0.78%
$ 4.46 million $ 530,833
Feb 5, 7 PM $ 0.000653
-4.07%
$ 4.49 million $ 408,446
Feb 5, 6 PM $ 0.00068
+2.84%
$ 4.68 million $ 467,547
Feb 5, 5 PM $ 0.000661
-1.75%
$ 4.55 million $ 433,904
Feb 5, 4 PM $ 0.000672
+0.29%
$ 4.63 million $ 433,591
Feb 5, 3 PM $ 0.000671
-9.95%
$ 4.61 million $ 361,451
Feb 5, 2 PM $ 0.000744
+5.10%
$ 5.12 million $ 439,221
Feb 5, 1 PM $ 0.000708
-1.13%
$ 4.87 million $ 360,966
Feb 5, 12 PM $ 0.000716
+1.23%
$ 4.93 million $ 428,955
Feb 5, 11 AM $ 0.000707
-5.61%
$ 4.87 million $ 351,949
Feb 5, 10 AM $ 0.000749
+2.51%
$ 5.16 million $ 429,290
Feb 5, 9 AM $ 0.000731
+0.87%
$ 5.03 million $ 322,613
Feb 5, 8 AM $ 0.000725
+1.01%
$ 4.99 million $ 322,914
Feb 5, 7 AM $ 0.000718
+0.43%
$ 4.94 million $ 354,614