GameStop Historical Data

GME Page 90
Download
Date Close Price change Market cap Trading volume
Feb 5, 7 AM $ 0.000718
+0.43%
$ 4.94 million $ 354,614
Feb 5, 6 AM $ 0.000715
-1.19%
$ 4.92 million $ 352,229
Feb 5, 5 AM $ 0.000723
-0.14%
$ 4.98 million $ 421,718
Feb 5, 4 AM $ 0.000724
+1.42%
$ 4.98 million $ 420,922
Feb 5, 3 AM $ 0.000714
-2.26%
$ 4.92 million $ 338,062
Feb 5, 2 AM $ 0.00073
+2.69%
$ 5.03 million $ 396,526
Feb 5, 1 AM $ 0.000712
-0.32%
$ 4.9 million $ 324,193
Feb 5, 12 AM $ 0.000714
+0.69%
$ 4.91 million $ 299,141
Feb 4, 11 PM $ 0.000709
+0.03%
$ 4.88 million $ 303,389
Feb 4, 10 PM $ 0.000709
+0.23%
$ 4.88 million $ 314,918
Feb 4, 9 PM $ 0.000707
-1.35%
$ 4.86 million $ 321,200
Feb 4, 8 PM $ 0.000717
-0.85%
$ 4.93 million $ 325,223
Feb 4, 7 PM $ 0.000723
+1.00%
$ 4.97 million $ 349,367
Feb 4, 6 PM $ 0.000716
-1.29%
$ 4.94 million $ 364,206
Feb 4, 5 PM $ 0.000725
+0.59%
$ 4.99 million $ 440,635
Feb 4, 4 PM $ 0.000721
-1.33%
$ 4.96 million $ 448,648
Feb 4, 3 PM $ 0.00073
-0.39%
$ 5.03 million $ 456,752
Feb 4, 2 PM $ 0.000733
+1.72%
$ 5.05 million $ 450,087
Feb 4, 1 PM $ 0.000721
-0.86%
$ 4.96 million $ 377,544
Feb 4, 12 PM $ 0.000727
+0.46%
$ 5 million $ 367,645
Feb 4, 11 AM $ 0.000724
-1.31%
$ 4.98 million $ 381,277
Feb 4, 10 AM $ 0.000733
-1.25%
$ 5.05 million $ 365,388
Feb 4, 9 AM $ 0.000743
-0.13%
$ 5.11 million $ 368,768
Feb 4, 8 AM $ 0.000744
-0.71%
$ 5.12 million $ 372,001
Feb 4, 7 AM $ 0.000749
-1.03%
$ 5.15 million $ 375,385
Feb 4, 6 AM $ 0.000757
+0.82%
$ 5.21 million $ 377,098
Feb 4, 5 AM $ 0.00075
-0.93%
$ 5.16 million $ 378,627
Feb 4, 4 AM $ 0.000757
-0.81%
$ 5.21 million $ 384,135
Feb 4, 3 AM $ 0.000764
+1.22%
$ 5.25 million $ 418,663
Feb 4, 2 AM $ 0.000754
-1.01%
$ 5.19 million $ 406,989
Feb 4, 1 AM $ 0.000762
+0.60%
$ 5.24 million $ 440,390
Feb 4, 12 AM $ 0.000757
+1.17%
$ 5.21 million $ 462,639
Feb 3, 11 PM $ 0.000749
-6.01%
$ 5.15 million $ 452,917
Feb 3, 10 PM $ 0.000797
-0.60%
$ 5.48 million $ 407,188
Feb 3, 9 PM $ 0.000802
+1.07%
$ 5.52 million $ 392,792
Feb 3, 8 PM $ 0.000793
+3.23%
$ 5.46 million $ 397,674
Feb 3, 7 PM $ 0.000768
+5.38%
$ 5.29 million $ 502,844
Feb 3, 6 PM $ 0.000729
-2.81%
$ 5.02 million $ 463,872
Feb 3, 5 PM $ 0.00075
-4.06%
$ 5.16 million $ 489,476
Feb 3, 4 PM $ 0.000782
-3.67%
$ 5.38 million $ 473,845
Feb 3, 3 PM $ 0.000812
-2.30%
$ 5.59 million $ 491,532
Feb 3, 2 PM $ 0.000831
-1.59%
$ 5.72 million $ 549,189
Feb 3, 1 PM $ 0.000844
+0.13%
$ 5.81 million $ 432,243
Feb 3, 12 PM $ 0.000843
+0.52%
$ 5.8 million $ 433,536
Feb 3, 11 AM $ 0.000839
+0.97%
$ 5.77 million $ 434,223
Feb 3, 10 AM $ 0.00083
-2.98%
$ 5.72 million $ 494,066
Feb 3, 9 AM $ 0.000855
+0.18%
$ 5.89 million $ 433,897
Feb 3, 8 AM $ 0.000854
-0.61%
$ 5.88 million $ 431,294
Feb 3, 7 AM $ 0.000859
+2.24%
$ 5.91 million $ 504,297
Feb 3, 6 AM $ 0.00084
-0.99%
$ 5.78 million $ 496,105