GameStop Historical Data

GME Page 27
Download
Date Close Price change Market cap Trading volume
Mar 1, 6 AM $ 0.0000191
-0.27%
$ 7.85 million $ 75,447
Mar 1, 5 AM $ 0.0000191
-0.29%
$ 7.87 million $ 75,204
Mar 1, 4 AM $ 0.0000192
+1.01%
$ 7.89 million $ 73,852
Mar 1, 3 AM $ 0.000019
-0.77%
$ 7.79 million $ 71,869
Mar 1, 2 AM $ 0.0000191
+2.26%
$ 7.86 million $ 85,891
Mar 1, 1 AM $ 0.0000187
+2.42%
$ 7.68 million $ 82,673
Mar 1, 12 AM $ 0.0000182
+0.74%
$ 7.5 million $ 80,426
Feb 28, 11 PM $ 0.0000181
+1.39%
$ 7.44 million $ 78,831
Feb 28, 10 PM $ 0.0000178
+0.11%
$ 7.34 million $ 74,692
Feb 28, 9 PM $ 0.0000178
-0.23%
$ 7.33 million $ 73,169
Feb 28, 8 PM $ 0.0000179
+0.90%
$ 7.35 million $ 73,170
Feb 28, 7 PM $ 0.0000177
+0.61%
$ 7.28 million $ 70,732
Feb 28, 6 PM $ 0.0000176
+1.68%
$ 7.24 million $ 69,976
Feb 28, 5 PM $ 0.0000173
+0.23%
$ 7.12 million $ 67,999
Feb 28, 4 PM $ 0.0000173
-4.93%
$ 7.1 million $ 68,538
Feb 28, 3 PM $ 0.0000181
-0.21%
$ 7.46 million $ 67,977
Feb 28, 2 PM $ 0.0000182
+6.11%
$ 7.49 million $ 67,504
Feb 28, 1 PM $ 0.000017
-0.18%
$ 6.98 million $ 66,094
Feb 28, 12 PM $ 0.000017
-1.38%
$ 6.99 million $ 72,996
Feb 28, 11 AM $ 0.0000172
+0.04%
$ 7.09 million $ 64,086
Feb 28, 10 AM $ 0.0000172
+0.10%
$ 7.09 million $ 63,197
Feb 28, 9 AM $ 0.0000172
+0.02%
$ 7.09 million $ 63,935
Feb 28, 8 AM $ 0.0000172
-0.15%
$ 7.09 million $ 64,101
Feb 28, 7 AM $ 0.0000173
+0.36%
$ 7.1 million $ 58,055
Feb 28, 6 AM $ 0.0000172
-5.28%
$ 7.07 million $ 57,745
Feb 28, 5 AM $ 0.0000181
-3.95%
$ 7.46 million $ 27,098
Feb 28, 4 AM $ 0.0000189
+4.17%
$ 7.77 million $ 58,988
Feb 28, 3 AM $ 0.0000181
+2.20%
$ 7.46 million $ 26,785
Feb 28, 2 AM $ 0.0000178
-0.03%
$ 7.3 million $ 59,562
Feb 28, 1 AM $ 0.0000177
+0.01%
$ 7.3 million $ 73,839
Feb 28, 12 AM $ 0.0000178
+0.14%
$ 7.3 million $ 74,057
Feb 27, 11 PM $ 0.0000177
+0.53%
$ 7.29 million $ 73,478
Feb 27, 10 PM $ 0.0000176
-0.37%
$ 7.25 million $ 73,344
Feb 27, 9 PM $ 0.0000177
-4.60%
$ 7.28 million $ 73,956
Feb 27, 8 PM $ 0.0000185
+0.08%
$ 7.63 million $ 74,455
Feb 27, 7 PM $ 0.0000185
-0.04%
$ 7.62 million $ 74,601
Feb 27, 6 PM $ 0.0000185
-0.81%
$ 7.62 million $ 73,806
Feb 27, 5 PM $ 0.0000187
+0.61%
$ 7.68 million $ 73,541
Feb 27, 4 PM $ 0.0000186
-1.02%
$ 7.63 million $ 73,532
Feb 27, 3 PM $ 0.0000188
-0.29%
$ 7.71 million $ 73,578
Feb 27, 2 PM $ 0.0000188
-0.26%
$ 7.74 million $ 73,464
Feb 27, 1 PM $ 0.0000188
-0.62%
$ 7.75 million $ 75,756
Feb 27, 12 PM $ 0.000019
-0.18%
$ 7.81 million $ 74,300
Feb 27, 11 AM $ 0.000019
+2.04%
$ 7.82 million $ 74,086
Feb 27, 10 AM $ 0.0000186
+5.22%
$ 7.66 million $ 36,417
Feb 27, 9 AM $ 0.0000178
-0.73%
$ 7.3 million $ 60,247
Feb 27, 8 AM $ 0.0000179
+0.07%
$ 7.36 million $ 70,975
Feb 27, 7 AM $ 0.0000179
-0.41%
$ 7.35 million $ 69,955
Feb 27, 6 AM $ 0.000018
-6.67%
$ 7.38 million $ 70,121
Feb 27, 5 AM $ 0.0000192
+3.80%
$ 7.91 million $ 70,147