GameStop Historical Data

GME Page 28
Download
Date Close Price change Market cap Trading volume
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
Feb 27, 4 AM $ 0.0000186
+3.62%
$ 7.63 million $ 32,204
Feb 27, 3 AM $ 0.0000179
+0.47%
$ 7.37 million $ 69,738
Feb 27, 2 AM $ 0.0000178
+3.01%
$ 7.33 million $ 68,771
Feb 27, 1 AM $ 0.0000173
-5.52%
$ 7.12 million $ 57,170
Feb 27, 12 AM $ 0.0000183
-0.39%
$ 7.53 million $ 57,167
Feb 26, 11 PM $ 0.0000184
+6.98%
$ 7.56 million $ 56,812
Feb 26, 10 PM $ 0.0000172
+0.19%
$ 7.07 million $ 56,562
Feb 26, 9 PM $ 0.0000172
-6.57%
$ 7.06 million $ 56,778
Feb 26, 8 PM $ 0.0000183
+0.66%
$ 7.55 million $ 56,410
Feb 26, 7 PM $ 0.0000182
+8.21%
$ 7.5 million $ 56,518
Feb 26, 6 PM $ 0.0000169
+0.61%
$ 6.93 million $ 56,984
Feb 26, 5 PM $ 0.0000168
-0.21%
$ 6.89 million $ 56,311
Feb 26, 4 PM $ 0.0000168
-9.11%
$ 6.9 million $ 56,729
Feb 26, 3 PM $ 0.0000185
-0.49%
$ 7.6 million $ 57,722
Feb 26, 2 PM $ 0.0000186
+6.72%
$ 7.63 million $ 66,285
Feb 26, 1 PM $ 0.0000174
-0.07%
$ 7.14 million $ 61,093
Feb 26, 12 PM $ 0.0000173
-0.07%
$ 7.13 million $ 61,048
Feb 26, 11 AM $ 0.0000174
-0.58%
$ 7.14 million $ 61,439
Feb 26, 10 AM $ 0.0000175
-6.16%
$ 7.18 million $ 61,273
Feb 26, 9 AM $ 0.0000186
+0.70%
$ 7.65 million $ 61,992
Feb 26, 8 AM $ 0.0000185
+6.31%
$ 7.6 million $ 62,838
Feb 26, 7 AM $ 0.0000174
+0.03%
$ 7.15 million $ 63,566
Feb 26, 6 AM $ 0.0000174
-0.46%
$ 7.15 million $ 64,687
Feb 26, 5 AM $ 0.0000175
-0.48%
$ 7.18 million $ 64,656
Feb 26, 4 AM $ 0.0000175
+0.44%
$ 7.22 million $ 65,559
Feb 26, 3 AM $ 0.0000175
+0.35%
$ 7.18 million $ 83,762
Feb 26, 2 AM $ 0.0000174
-0.39%
$ 7.16 million $ 83,268
Feb 26, 1 AM $ 0.0000175
-1.65%
$ 7.19 million $ 84,074
Feb 26, 12 AM $ 0.0000178
-1.18%
$ 7.32 million $ 50,577
Feb 25, 11 PM $ 0.000018
-1.27%
$ 7.4 million $ 79,412
Feb 25, 10 PM $ 0.0000182
-0.95%
$ 7.5 million $ 80,564
Feb 25, 9 PM $ 0.0000184
+1.21%
$ 7.57 million $ 79,000
Feb 25, 8 PM $ 0.0000182
+2.92%
$ 7.48 million $ 75,164
Feb 25, 7 PM $ 0.0000177
+2.07%
$ 7.28 million $ 41,783
Feb 25, 6 PM $ 0.0000173
-0.24%
$ 7.13 million $ 67,896
Feb 25, 5 PM $ 0.0000174
-3.13%
$ 7.15 million $ 67,502
Feb 25, 4 PM $ 0.0000179
+3.82%
$ 7.38 million $ 64,784
Feb 25, 3 PM $ 0.0000173
+3.77%
$ 7.11 million $ 37,738
Feb 25, 2 PM $ 0.0000167
+1.48%
$ 6.85 million $ 53,141
Feb 25, 1 PM $ 0.0000164
+1.15%
$ 6.75 million $ 57,121
Feb 25, 12 PM $ 0.0000162
+1.09%
$ 6.68 million $ 56,814
Feb 25, 11 AM $ 0.0000161
+0.33%
$ 6.61 million $ 56,696
Feb 25, 10 AM $ 0.0000164
-0.10%
$ 6.75 million $ 35,116
Feb 25, 9 AM $ 0.0000164
-2.27%
$ 6.76 million $ 34,611
Feb 25, 8 AM $ 0.0000168
+0.29%
$ 6.91 million $ 56,333
Feb 25, 7 AM $ 0.0000168
+0.17%
$ 6.89 million $ 54,785
Feb 25, 6 AM $ 0.0000167
+0.01%
$ 6.88 million $ 53,843