GameStop Historical Data

GME Page 32
Download
Date Close Price change Market cap Trading volume
Feb 19, 4 AM $ 0.0000167
-1.17%
$ 6.87 million $ 87,513
Feb 19, 3 AM $ 0.0000169
+0.22%
$ 6.95 million $ 88,985
Feb 19, 2 AM $ 0.0000169
-0.03%
$ 6.94 million $ 90,018
Feb 19, 1 AM $ 0.0000169
-3.78%
$ 6.95 million $ 89,429
Feb 19, 12 AM $ 0.0000176
+0.30%
$ 7.22 million $ 89,172
Feb 18, 11 PM $ 0.0000175
+2.32%
$ 7.2 million $ 88,914
Feb 18, 10 PM $ 0.0000171
+2.34%
$ 7.04 million $ 58,793
Feb 18, 9 PM $ 0.0000167
-0.37%
$ 6.88 million $ 89,854
Feb 18, 8 PM $ 0.0000168
-1.08%
$ 6.9 million $ 91,857
Feb 18, 7 PM $ 0.0000169
-7.25%
$ 6.95 million $ 55,607
Feb 18, 6 PM $ 0.0000182
+4.59%
$ 7.49 million $ 87,767
Feb 18, 5 PM $ 0.0000174
+0.23%
$ 7.17 million $ 88,359
Feb 18, 4 PM $ 0.0000178
-2.58%
$ 7.32 million $ 56,076
Feb 18, 3 PM $ 0.0000183
+1.04%
$ 7.52 million $ 86,846
Feb 18, 2 PM $ 0.0000182
+0.20%
$ 7.48 million $ 74,993
Feb 18, 1 PM $ 0.0000182
+4.66%
$ 7.47 million $ 80,688
Feb 18, 12 PM $ 0.0000174
-0.30%
$ 7.14 million $ 81,333
Feb 18, 11 AM $ 0.0000174
-4.63%
$ 7.17 million $ 80,662
Feb 18, 10 AM $ 0.0000183
+1.81%
$ 7.52 million $ 81,114
Feb 18, 9 AM $ 0.000018
+2.23%
$ 7.38 million $ 46,722
Feb 18, 8 AM $ 0.0000176
+0.13%
$ 7.22 million $ 78,916
Feb 18, 7 AM $ 0.0000175
+0.54%
$ 7.21 million $ 78,713
Feb 18, 6 AM $ 0.0000174
-1.85%
$ 7.17 million $ 77,710
Feb 18, 5 AM $ 0.0000178
+0.31%
$ 7.31 million $ 44,228
Feb 18, 4 AM $ 0.0000177
-3.46%
$ 7.29 million $ 36,104
Feb 18, 3 AM $ 0.0000184
+0.42%
$ 7.56 million $ 34,138
Feb 18, 2 AM $ 0.0000183
+0.28%
$ 7.53 million $ 114,860
Feb 18, 1 AM $ 0.0000183
-1.61%
$ 7.51 million $ 112,531
Feb 18, 12 AM $ 0.0000186
+0.81%
$ 7.63 million $ 145,414
Feb 17, 11 PM $ 0.0000184
-2.85%
$ 7.57 million $ 108,353
Feb 17, 10 PM $ 0.0000189
-2.16%
$ 7.79 million $ 100,857
Feb 17, 9 PM $ 0.0000194
+3.10%
$ 7.97 million $ 28,004
Feb 17, 8 PM $ 0.0000188
-2.06%
$ 7.73 million $ 81,555
Feb 17, 7 PM $ 0.0000192
-1.90%
$ 7.89 million $ 75,458
Feb 17, 6 PM $ 0.0000196
+4.78%
$ 8.04 million $ 105,837
Feb 17, 5 PM $ 0.0000187
-0.28%
$ 7.68 million $ 102,829
Feb 17, 4 PM $ 0.0000187
-3.61%
$ 7.7 million $ 102,991
Feb 17, 3 PM $ 0.0000194
-0.52%
$ 7.99 million $ 88,680
Feb 17, 2 PM $ 0.0000195
+4.03%
$ 8.03 million $ 86,330
Feb 17, 1 PM $ 0.0000188
+0.86%
$ 7.72 million $ 80,865
Feb 17, 12 PM $ 0.0000186
-0.16%
$ 7.66 million $ 79,146
Feb 17, 11 AM $ 0.0000186
-0.10%
$ 7.67 million $ 83,765
Feb 17, 10 AM $ 0.0000187
-5.46%
$ 7.68 million $ 84,488
Feb 17, 9 AM $ 0.0000197
+0.55%
$ 8.12 million $ 84,360
Feb 17, 8 AM $ 0.0000196
-1.29%
$ 8.08 million $ 84,385
Feb 17, 7 AM $ 0.0000199
-0.62%
$ 8.18 million $ 83,461
Feb 17, 6 AM $ 0.00002
+0.14%
$ 8.23 million $ 67,650
Feb 17, 5 AM $ 0.00002
-0.35%
$ 8.22 million $ 67,057
Feb 17, 4 AM $ 0.0000201
+4.70%
$ 8.25 million $ 67,435
Feb 17, 3 AM $ 0.0000192
+1.50%
$ 7.88 million $ 88,385