GameStop Historical Data

GME Page 29
Download
Date Close Price change Market cap Trading volume
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
Feb 25, 5 AM $ 0.0000167
+3.80%
$ 6.88 million $ 53,988
Feb 25, 4 AM $ 0.0000161
+0.03%
$ 6.63 million $ 54,092
Feb 25, 3 AM $ 0.0000161
-2.69%
$ 6.63 million $ 53,834
Feb 25, 2 AM $ 0.0000169
+0.40%
$ 6.96 million $ 54,385
Feb 25, 1 AM $ 0.0000168
+6.21%
$ 6.93 million $ 54,627
Feb 25, 12 AM $ 0.0000159
+1.87%
$ 6.54 million $ 31,771
Feb 24, 11 PM $ 0.0000156
-0.14%
$ 6.42 million $ 60,894
Feb 24, 10 PM $ 0.0000156
+0.20%
$ 6.43 million $ 62,601
Feb 24, 9 PM $ 0.0000156
-0.12%
$ 6.42 million $ 74,035
Feb 24, 8 PM $ 0.0000156
+0.27%
$ 6.42 million $ 73,800
Feb 24, 7 PM $ 0.0000156
-0.21%
$ 6.41 million $ 71,700
Feb 24, 6 PM $ 0.0000156
+0.24%
$ 6.42 million $ 72,005
Feb 24, 5 PM $ 0.0000156
+0.42%
$ 6.41 million $ 70,747
Feb 24, 4 PM $ 0.0000155
-0.10%
$ 6.39 million $ 69,936
Feb 24, 3 PM $ 0.0000155
+0.22%
$ 6.4 million $ 72,900
Feb 24, 2 PM $ 0.0000155
+0.72%
$ 6.38 million $ 73,696
Feb 24, 1 PM $ 0.0000154
-0.26%
$ 6.34 million $ 68,727
Feb 24, 12 PM $ 0.0000155
+0.27%
$ 6.36 million $ 68,210
Feb 24, 11 AM $ 0.0000154
-0.24%
$ 6.35 million $ 67,660
Feb 24, 10 AM $ 0.0000155
-0.27%
$ 6.37 million $ 67,437
Feb 24, 9 AM $ 0.0000155
-0.35%
$ 6.38 million $ 66,291
Feb 24, 8 AM $ 0.0000156
-2.57%
$ 6.4 million $ 68,335
Feb 24, 7 AM $ 0.000016
-3.36%
$ 6.58 million $ 36,712
Feb 24, 6 AM $ 0.0000165
-0.34%
$ 6.81 million $ 65,341
Feb 24, 5 AM $ 0.0000166
+5.51%
$ 6.83 million $ 65,255
Feb 24, 4 AM $ 0.0000157
-0.05%
$ 6.47 million $ 65,723
Feb 24, 3 AM $ 0.0000157
-5.72%
$ 6.47 million $ 66,548
Feb 24, 2 AM $ 0.0000167
-0.10%
$ 6.86 million $ 76,630
Feb 24, 1 AM $ 0.0000167
+4.78%
$ 6.87 million $ 75,776
Feb 24, 12 AM $ 0.0000159
+0.36%
$ 6.56 million $ 75,636
Feb 23, 11 PM $ 0.0000159
-0.41%
$ 6.53 million $ 74,361
Feb 23, 10 PM $ 0.0000159
+0.33%
$ 6.56 million $ 71,569
Feb 23, 9 PM $ 0.0000159
-0.13%
$ 6.54 million $ 70,886
Feb 23, 8 PM $ 0.0000159
+0.30%
$ 6.54 million $ 77,068
Feb 23, 7 PM $ 0.0000159
-0.79%
$ 6.53 million $ 77,278
Feb 23, 6 PM $ 0.000016
-4.59%
$ 6.58 million $ 75,861
Feb 23, 5 PM $ 0.0000168
-0.86%
$ 6.9 million $ 74,903
Feb 23, 4 PM $ 0.0000169
-1.31%
$ 6.96 million $ 74,881
Feb 23, 3 PM $ 0.0000172
+0.17%
$ 7.08 million $ 72,926
Feb 23, 2 PM $ 0.0000172
+4.33%
$ 7.07 million $ 67,658
Feb 23, 1 PM $ 0.0000165
+0.27%
$ 6.78 million $ 68,038
Feb 23, 12 PM $ 0.0000164
-5.26%
$ 6.76 million $ 68,242
Feb 23, 11 AM $ 0.0000173
+0.12%
$ 7.13 million $ 68,172
Feb 23, 10 AM $ 0.0000173
-0.05%
$ 7.12 million $ 68,121
Feb 23, 9 AM $ 0.0000173
+1.10%
$ 7.13 million $ 66,720
Feb 23, 8 AM $ 0.0000171
-0.09%
$ 7.05 million $ 60,997
Feb 23, 7 AM $ 0.0000171
+1.79%
$ 7.05 million $ 61,619
Feb 23, 6 AM $ 0.0000168
+7.92%
$ 6.93 million $ 58,601