GameStop Historical Data

GME Page 31
Download
Date Close Price change Market cap Trading volume
Feb 21, 5 AM $ 0.0000176
+1.23%
$ 7.23 million $ 72,504
Feb 21, 4 AM $ 0.0000174
-0.06%
$ 7.14 million $ 72,212
Feb 21, 3 AM $ 0.0000174
+1.76%
$ 7.15 million $ 63,418
Feb 21, 2 AM $ 0.0000171
+0.02%
$ 7.02 million $ 29,361
Feb 21, 1 AM $ 0.0000171
-3.69%
$ 7.02 million $ 29,574
Feb 21, 12 AM $ 0.0000177
+3.72%
$ 7.29 million $ 63,082
Feb 20, 11 PM $ 0.0000171
+3.56%
$ 7.03 million $ 29,446
Feb 20, 10 PM $ 0.0000165
-3.77%
$ 6.78 million $ 62,341
Feb 20, 9 PM $ 0.0000171
-2.49%
$ 7.05 million $ 29,374
Feb 20, 8 PM $ 0.0000176
+0.05%
$ 7.23 million $ 63,189
Feb 20, 7 PM $ 0.0000176
+7.20%
$ 7.23 million $ 63,709
Feb 20, 6 PM $ 0.0000164
-3.27%
$ 6.75 million $ 62,811
Feb 20, 5 PM $ 0.0000169
-3.24%
$ 6.97 million $ 27,927
Feb 20, 4 PM $ 0.0000175
-0.41%
$ 7.2 million $ 61,566
Feb 20, 3 PM $ 0.0000176
+0.56%
$ 7.23 million $ 61,590
Feb 20, 2 PM $ 0.0000175
-0.62%
$ 7.19 million $ 60,396
Feb 20, 1 PM $ 0.0000176
+0.08%
$ 7.24 million $ 54,192
Feb 20, 12 PM $ 0.0000176
-0.05%
$ 7.23 million $ 61,546
Feb 20, 11 AM $ 0.0000176
-0.40%
$ 7.23 million $ 62,859
Feb 20, 10 AM $ 0.0000177
-1.40%
$ 7.27 million $ 62,505
Feb 20, 9 AM $ 0.0000179
+0.37%
$ 7.37 million $ 55,149
Feb 20, 8 AM $ 0.0000178
-0.24%
$ 7.34 million $ 55,819
Feb 20, 7 AM $ 0.0000179
+3.99%
$ 7.35 million $ 56,155
Feb 20, 6 AM $ 0.0000172
+3.71%
$ 7.07 million $ 20,372
Feb 20, 5 AM $ 0.0000166
-0.17%
$ 6.82 million $ 62,263
Feb 20, 4 AM $ 0.0000166
+0.19%
$ 6.83 million $ 61,980
Feb 20, 3 AM $ 0.0000166
-0.73%
$ 6.81 million $ 61,887
Feb 20, 2 AM $ 0.0000167
-3.65%
$ 6.86 million $ 61,607
Feb 20, 1 AM $ 0.0000173
+3.39%
$ 7.13 million $ 26,166
Feb 20, 12 AM $ 0.0000168
-6.39%
$ 6.9 million $ 63,087
Feb 19, 11 PM $ 0.0000179
+0.07%
$ 7.37 million $ 63,640
Feb 19, 10 PM $ 0.0000179
+0.24%
$ 7.36 million $ 63,259
Feb 19, 9 PM $ 0.0000179
+0.14%
$ 7.35 million $ 63,011
Feb 19, 8 PM $ 0.0000178
+0.29%
$ 7.34 million $ 62,870
Feb 19, 7 PM $ 0.0000178
-0.49%
$ 7.32 million $ 61,543
Feb 19, 6 PM $ 0.0000179
+1.15%
$ 7.35 million $ 59,591
Feb 19, 5 PM $ 0.0000177
+6.62%
$ 7.27 million $ 58,942
Feb 19, 4 PM $ 0.0000166
-0.21%
$ 6.81 million $ 59,249
Feb 19, 3 PM $ 0.0000166
-1.27%
$ 6.83 million $ 61,779
Feb 19, 2 PM $ 0.0000168
+0.69%
$ 6.92 million $ 66,091
Feb 19, 1 PM $ 0.0000167
-1.30%
$ 6.87 million $ 65,931
Feb 19, 12 PM $ 0.0000169
-0.06%
$ 6.97 million $ 70,900
Feb 19, 11 AM $ 0.000017
-4.98%
$ 6.98 million $ 70,950
Feb 19, 10 AM $ 0.0000178
-0.18%
$ 7.34 million $ 72,587
Feb 19, 9 AM $ 0.0000179
-0.38%
$ 7.35 million $ 72,951
Feb 19, 8 AM $ 0.0000179
-0.68%
$ 7.38 million $ 74,120
Feb 19, 7 AM $ 0.0000181
+3.19%
$ 7.43 million $ 71,073
Feb 19, 6 AM $ 0.0000175
-1.71%
$ 7.21 million $ 38,477
Feb 19, 5 AM $ 0.0000178
+6.79%
$ 7.33 million $ 87,650
Feb 19, 4 AM $ 0.0000167
-1.17%
$ 6.87 million $ 87,513