GameStop Historical Data

GME Page 30
Download
Date Close Price change Market cap Trading volume
Feb 23, 6 AM $ 0.0000168
+7.92%
$ 6.93 million $ 58,601
Feb 23, 5 AM $ 0.0000156
+0.15%
$ 6.42 million $ 57,586
Feb 23, 4 AM $ 0.0000156
-3.75%
$ 6.41 million $ 71,553
Feb 23, 3 AM $ 0.0000162
-2.23%
$ 6.65 million $ 39,240
Feb 23, 2 AM $ 0.0000165
-0.98%
$ 6.81 million $ 71,116
Feb 23, 1 AM $ 0.0000167
-2.49%
$ 6.87 million $ 70,664
Feb 23, 12 AM $ 0.0000171
-0.40%
$ 7.05 million $ 71,981
Feb 22, 11 PM $ 0.0000172
-0.04%
$ 7.08 million $ 72,727
Feb 22, 10 PM $ 0.0000172
-0.35%
$ 7.08 million $ 71,664
Feb 22, 9 PM $ 0.0000173
-0.13%
$ 7.11 million $ 70,127
Feb 22, 8 PM $ 0.0000173
+0.41%
$ 7.12 million $ 64,293
Feb 22, 7 PM $ 0.0000172
+6.36%
$ 7.09 million $ 63,842
Feb 22, 6 PM $ 0.0000162
-0.23%
$ 6.67 million $ 69,717
Feb 22, 5 PM $ 0.0000162
-6.44%
$ 6.68 million $ 70,525
Feb 22, 4 PM $ 0.0000173
-0.17%
$ 7.13 million $ 70,766
Feb 22, 3 PM $ 0.0000174
+6.64%
$ 7.14 million $ 69,959
Feb 22, 2 PM $ 0.0000163
-0.28%
$ 6.7 million $ 68,584
Feb 22, 1 PM $ 0.0000163
-1.67%
$ 6.72 million $ 68,322
Feb 22, 12 PM $ 0.0000166
-0.65%
$ 6.83 million $ 67,707
Feb 22, 11 AM $ 0.0000167
-6.24%
$ 6.87 million $ 67,482
Feb 22, 10 AM $ 0.0000178
-0.58%
$ 7.33 million $ 65,648
Feb 22, 9 AM $ 0.0000179
+3.29%
$ 7.37 million $ 63,522
Feb 22, 8 AM $ 0.0000174
+0.12%
$ 7.14 million $ 27,788
Feb 22, 7 AM $ 0.0000174
+0.00%
$ 7.14 million $ 27,390
Feb 22, 6 AM $ 0.0000173
-2.50%
$ 7.13 million $ 27,066
Feb 22, 5 AM $ 0.0000178
-0.12%
$ 7.32 million $ 62,894
Feb 22, 4 AM $ 0.0000178
+0.06%
$ 7.32 million $ 62,644
Feb 22, 3 AM $ 0.0000178
+2.93%
$ 7.32 million $ 61,740
Feb 22, 2 AM $ 0.0000173
+4.28%
$ 7.11 million $ 26,202
Feb 22, 1 AM $ 0.0000166
-2.77%
$ 6.82 million $ 60,482
Feb 22, 12 AM $ 0.0000171
-4.37%
$ 7.02 million $ 25,027
Feb 21, 11 PM $ 0.0000178
+0.57%
$ 7.34 million $ 59,294
Feb 21, 10 PM $ 0.0000177
+6.60%
$ 7.3 million $ 59,521
Feb 21, 9 PM $ 0.0000167
-0.24%
$ 6.85 million $ 59,725
Feb 21, 8 PM $ 0.0000167
-3.51%
$ 6.86 million $ 58,670
Feb 21, 7 PM $ 0.0000173
+0.58%
$ 7.11 million $ 22,383
Feb 21, 6 PM $ 0.0000172
+3.02%
$ 7.07 million $ 16,959
Feb 21, 5 PM $ 0.0000167
-0.10%
$ 6.86 million $ 51,064
Feb 21, 4 PM $ 0.0000167
+0.14%
$ 6.87 million $ 50,512
Feb 21, 3 PM $ 0.0000167
-0.02%
$ 6.86 million $ 48,668
Feb 21, 2 PM $ 0.0000167
+0.09%
$ 6.86 million $ 48,512
Feb 21, 1 PM $ 0.0000167
-1.50%
$ 6.86 million $ 51,192
Feb 21, 12 PM $ 0.0000169
-2.51%
$ 6.96 million $ 73,899
Feb 21, 11 AM $ 0.0000174
-5.65%
$ 7.14 million $ 38,123
Feb 21, 10 AM $ 0.0000184
+3.93%
$ 7.57 million $ 57,654
Feb 21, 9 AM $ 0.0000177
+0.04%
$ 7.29 million $ 77,199
Feb 21, 8 AM $ 0.0000176
-3.87%
$ 7.25 million $ 75,409
Feb 21, 7 AM $ 0.0000179
+1.64%
$ 7.35 million $ 73,621
Feb 21, 6 AM $ 0.0000176
-0.09%
$ 7.23 million $ 72,850
Feb 21, 5 AM $ 0.0000176
+1.23%
$ 7.23 million $ 72,504