GameStop Historical Data

GME Page 33
Download
Date Close Price change Market cap Trading volume
Feb 17, 3 AM $ 0.0000192
+1.50%
$ 7.88 million $ 88,385
Feb 17, 2 AM $ 0.0000189
+0.02%
$ 7.76 million $ 90,599
Feb 17, 1 AM $ 0.0000192
-0.36%
$ 7.89 million $ 90,972
Feb 17, 12 AM $ 0.0000193
-0.18%
$ 7.92 million $ 90,920
Feb 16, 11 PM $ 0.0000193
+1.20%
$ 7.94 million $ 91,625
Feb 16, 10 PM $ 0.0000191
-1.10%
$ 7.84 million $ 92,650
Feb 16, 9 PM $ 0.0000193
-2.08%
$ 7.92 million $ 93,591
Feb 16, 8 PM $ 0.0000197
+0.12%
$ 8.09 million $ 84,373
Feb 16, 7 PM $ 0.0000196
+0.96%
$ 8.08 million $ 86,103
Feb 16, 6 PM $ 0.0000195
-0.33%
$ 8.01 million $ 85,478
Feb 16, 5 PM $ 0.0000195
+0.43%
$ 8.03 million $ 86,095
Feb 16, 4 PM $ 0.0000195
+0.49%
$ 8 million $ 86,182
Feb 16, 3 PM $ 0.0000194
-0.38%
$ 7.97 million $ 85,893
Feb 16, 2 PM $ 0.0000194
-0.08%
$ 8 million $ 86,387
Feb 16, 1 PM $ 0.0000194
+1.26%
$ 8 million $ 85,995
Feb 16, 12 PM $ 0.0000192
+4.26%
$ 7.9 million $ 47,449
Feb 16, 11 AM $ 0.0000184
-0.46%
$ 7.58 million $ 79,670
Feb 16, 10 AM $ 0.0000185
-0.18%
$ 7.61 million $ 81,577
Feb 16, 9 AM $ 0.0000185
+0.31%
$ 7.62 million $ 81,238
Feb 16, 8 AM $ 0.0000185
-4.59%
$ 7.6 million $ 80,261
Feb 16, 7 AM $ 0.0000194
+2.75%
$ 7.97 million $ 79,326
Feb 16, 6 AM $ 0.0000188
+2.75%
$ 7.75 million $ 42,688
Feb 16, 5 AM $ 0.0000183
+0.30%
$ 7.54 million $ 78,579
Feb 16, 4 AM $ 0.0000183
-0.11%
$ 7.52 million $ 78,115
Feb 16, 3 AM $ 0.0000183
-0.67%
$ 7.53 million $ 77,801
Feb 16, 2 AM $ 0.0000184
+0.19%
$ 7.58 million $ 89,867
Feb 16, 1 AM $ 0.0000184
-0.31%
$ 7.57 million $ 89,399
Feb 16, 12 AM $ 0.0000185
+0.47%
$ 7.59 million $ 88,452
Feb 15, 11 PM $ 0.0000184
-4.52%
$ 7.55 million $ 86,311
Feb 15, 10 PM $ 0.0000192
+3.10%
$ 7.92 million $ 42,294
Feb 15, 9 PM $ 0.0000187
+0.43%
$ 7.68 million $ 77,676
Feb 15, 8 PM $ 0.0000186
-0.26%
$ 7.65 million $ 74,701
Feb 15, 7 PM $ 0.0000186
-0.78%
$ 7.65 million $ 67,025
Feb 15, 6 PM $ 0.0000188
-4.20%
$ 7.73 million $ 65,818
Feb 15, 5 PM $ 0.0000196
-6.63%
$ 8.05 million $ 23,740
Feb 15, 4 PM $ 0.000021
+0.48%
$ 8.62 million $ 57,949
Feb 15, 3 PM $ 0.0000209
-0.54%
$ 8.58 million $ 57,044
Feb 15, 2 PM $ 0.000021
+0.14%
$ 8.63 million $ 56,050
Feb 15, 1 PM $ 0.000021
-1.29%
$ 8.62 million $ 55,082
Feb 15, 12 PM $ 0.0000212
-1.52%
$ 8.74 million $ 52,793
Feb 15, 11 AM $ 0.0000216
-0.55%
$ 8.87 million $ 53,564
Feb 15, 10 AM $ 0.0000217
+0.09%
$ 8.93 million $ 63,828
Feb 15, 9 AM $ 0.0000217
+0.95%
$ 8.92 million $ 63,671
Feb 15, 8 AM $ 0.0000215
-1.28%
$ 8.84 million $ 63,914
Feb 15, 7 AM $ 0.0000218
+0.94%
$ 8.95 million $ 64,446
Feb 15, 6 AM $ 0.0000215
+0.21%
$ 8.86 million $ 39,925
Feb 15, 5 AM $ 0.0000217
+1.31%
$ 8.92 million $ 39,090
Feb 15, 4 AM $ 0.0000211
+9.72%
$ 8.68 million $ 50,038
Feb 15, 3 AM $ 0.0000192
-0.39%
$ 7.9 million $ 48,859
Feb 15, 2 AM $ 0.0000193
-0.03%
$ 7.93 million $ 51,596