GameStop Historical Data

GME Page 91
Download
Date Close Price change Market cap Trading volume
Feb 3, 6 AM $ 0.00084
-0.99%
$ 5.78 million $ 496,105
Feb 3, 5 AM $ 0.000848
-0.94%
$ 5.84 million $ 437,165
Feb 3, 4 AM $ 0.000857
+2.39%
$ 5.89 million $ 435,935
Feb 3, 3 AM $ 0.000837
-1.63%
$ 5.76 million $ 453,315
Feb 3, 2 AM $ 0.00085
-0.67%
$ 5.85 million $ 532,521
Feb 3, 1 AM $ 0.000856
+0.51%
$ 5.89 million $ 542,930
Feb 3, 12 AM $ 0.000852
+4.07%
$ 5.87 million $ 469,242
Feb 2, 11 PM $ 0.000818
+2.29%
$ 5.63 million $ 429,853
Feb 2, 10 PM $ 0.0008
+1.38%
$ 5.48 million $ 447,691
Feb 2, 9 PM $ 0.000789
+0.21%
$ 5.43 million $ 416,025
Feb 2, 8 PM $ 0.000788
-3.09%
$ 5.42 million $ 474,967
Feb 2, 7 PM $ 0.000813
+0.96%
$ 5.59 million $ 382,782
Feb 2, 6 PM $ 0.000805
-2.45%
$ 5.54 million $ 375,612
Feb 2, 5 PM $ 0.000825
+5.92%
$ 5.68 million $ 468,090
Feb 2, 4 PM $ 0.000779
+1.05%
$ 5.36 million $ 409,462
Feb 2, 3 PM $ 0.000771
+2.45%
$ 5.3 million $ 404,996
Feb 2, 2 PM $ 0.000752
-2.07%
$ 5.18 million $ 390,511
Feb 2, 1 PM $ 0.000768
-0.20%
$ 5.29 million $ 393,360
Feb 2, 12 PM $ 0.00077
+0.37%
$ 5.3 million $ 395,640
Feb 2, 11 AM $ 0.000767
+0.98%
$ 5.28 million $ 372,357
Feb 2, 10 AM $ 0.00076
-1.13%
$ 5.23 million $ 411,505
Feb 2, 9 AM $ 0.000768
+1.42%
$ 5.29 million $ 376,128
Feb 2, 8 AM $ 0.000758
+2.10%
$ 5.21 million $ 413,419
Feb 2, 7 AM $ 0.000742
+0.37%
$ 5.11 million $ 421,110
Feb 2, 6 AM $ 0.000739
+2.24%
$ 5.09 million $ 475,189
Feb 2, 5 AM $ 0.000723
-2.49%
$ 4.98 million $ 471,617
Feb 2, 4 AM $ 0.000742
+2.30%
$ 5.1 million $ 452,393
Feb 2, 3 AM $ 0.000725
-4.87%
$ 4.99 million $ 548,417
Feb 2, 2 AM $ 0.000762
-2.94%
$ 5.25 million $ 464,448
Feb 2, 1 AM $ 0.000784
+2.75%
$ 5.4 million $ 421,475
Feb 2, 12 AM $ 0.000763
+2.06%
$ 5.25 million $ 469,552
Feb 1, 11 PM $ 0.000748
-1.34%
$ 5.15 million $ 532,343
Feb 1, 10 PM $ 0.000758
+2.75%
$ 5.21 million $ 476,124
Feb 1, 9 PM $ 0.000738
+0.05%
$ 5.08 million $ 555,526
Feb 1, 8 PM $ 0.000737
+0.17%
$ 5.17 million $ 617,747
Feb 1, 7 PM $ 0.000735
-1.61%
$ 5.06 million $ 604,394
Feb 1, 6 PM $ 0.000747
+4.72%
$ 5.14 million $ 617,857
Feb 1, 5 PM $ 0.000713
+1.20%
$ 4.91 million $ 637,967
Feb 1, 4 PM $ 0.000705
+1.18%
$ 4.85 million $ 701,628
Feb 1, 3 PM $ 0.000697
-1.12%
$ 4.8 million $ 692,452
Feb 1, 2 PM $ 0.000705
-1.55%
$ 4.85 million $ 708,321
Feb 1, 1 PM $ 0.000716
+1.32%
$ 4.92 million $ 745,828
Feb 1, 12 PM $ 0.000706
+1.83%
$ 4.86 million $ 737,854
Feb 1, 11 AM $ 0.000694
+0.19%
$ 4.77 million $ 731,882
Feb 1, 10 AM $ 0.000692
+0.35%
$ 4.76 million $ 738,235
Feb 1, 9 AM $ 0.00069
-0.29%
$ 4.75 million $ 735,349
Feb 1, 8 AM $ 0.000692
-0.13%
$ 4.76 million $ 761,252
Feb 1, 7 AM $ 0.000693
-0.03%
$ 4.77 million $ 758,193
Feb 1, 6 AM $ 0.000693
+0.44%
$ 4.77 million $ 733,857
Feb 1, 5 AM $ 0.00069
-8.29%
$ 4.75 million $ 733,947