GameStop Historical Data

GME Page 34
Download
Date Close Price change Market cap Trading volume
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
Feb 15, 1 AM $ 0.0000193
-0.66%
$ 7.93 million $ 51,425
Feb 15, 12 AM $ 0.0000194
-3.66%
$ 7.99 million $ 52,074
Feb 14, 11 PM $ 0.0000213
-0.05%
$ 8.84 million $ 40,651
Feb 14, 10 PM $ 0.0000214
+0.84%
$ 8.78 million $ 41,210
Feb 14, 9 PM $ 0.0000212
+4.16%
$ 8.71 million $ 54,322
Feb 14, 8 PM $ 0.0000203
-3.82%
$ 8.35 million $ 16,192
Feb 14, 7 PM $ 0.0000211
+3.73%
$ 8.69 million $ 54,209
Feb 14, 6 PM $ 0.0000204
-3.72%
$ 8.36 million $ 16,219
Feb 14, 5 PM $ 0.0000212
+0.51%
$ 8.73 million $ 55,888
Feb 14, 4 PM $ 0.0000211
-0.16%
$ 8.69 million $ 55,901
Feb 14, 3 PM $ 0.0000212
-0.05%
$ 8.7 million $ 56,960
Feb 14, 2 PM $ 0.0000212
+0.52%
$ 8.7 million $ 61,038
Feb 14, 1 PM $ 0.0000211
+0.81%
$ 8.66 million $ 61,442
Feb 14, 12 PM $ 0.0000209
+5.07%
$ 8.59 million $ 84,403
Feb 14, 11 AM $ 0.0000198
-2.33%
$ 8.16 million $ 79,911
Feb 14, 10 AM $ 0.0000203
+2.70%
$ 8.35 million $ 39,355
Feb 14, 9 AM $ 0.0000198
-0.31%
$ 8.13 million $ 79,240
Feb 14, 8 AM $ 0.0000198
-1.58%
$ 8.16 million $ 76,408
Feb 14, 7 AM $ 0.0000202
-3.09%
$ 8.29 million $ 36,880
Feb 14, 6 AM $ 0.0000208
+3.32%
$ 8.56 million $ 73,953
Feb 14, 5 AM $ 0.0000201
-3.03%
$ 8.28 million $ 36,432
Feb 14, 4 AM $ 0.0000208
+2.99%
$ 8.54 million $ 74,045
Feb 14, 3 AM $ 0.0000202
+0.07%
$ 8.29 million $ 89,406
Feb 14, 2 AM $ 0.0000202
+1.35%
$ 8.29 million $ 88,225
Feb 14, 1 AM $ 0.0000199
+0.13%
$ 8.18 million $ 121,569
Feb 14, 12 AM $ 0.0000199
-0.07%
$ 8.17 million $ 120,072
Feb 13, 11 PM $ 0.0000199
-0.20%
$ 8.17 million $ 119,418
Feb 13, 10 PM $ 0.0000199
+0.45%
$ 8.19 million $ 114,536
Feb 13, 9 PM $ 0.0000198
+0.13%
$ 8.15 million $ 112,661
Feb 13, 8 PM $ 0.0000198
-3.19%
$ 8.14 million $ 112,434
Feb 13, 7 PM $ 0.0000204
+3.86%
$ 8.41 million $ 113,136
Feb 13, 6 PM $ 0.0000197
+2.48%
$ 8.1 million $ 63,776
Feb 13, 5 PM $ 0.0000192
-0.14%
$ 7.9 million $ 96,559
Feb 13, 4 PM $ 0.0000192
+1.53%
$ 7.91 million $ 95,048
Feb 13, 3 PM $ 0.0000189
+3.43%
$ 7.79 million $ 92,932
Feb 13, 2 PM $ 0.0000183
+0.37%
$ 7.53 million $ 82,995
Feb 13, 1 PM $ 0.0000183
-2.37%
$ 7.51 million $ 82,817
Feb 13, 12 PM $ 0.0000187
-4.63%
$ 7.69 million $ 44,666
Feb 13, 11 AM $ 0.0000196
+3.15%
$ 8.07 million $ 29,229
Feb 13, 10 AM $ 0.000019
-6.80%
$ 7.82 million $ 63,252
Feb 13, 9 AM $ 0.0000204
+3.59%
$ 8.39 million $ 63,879
Feb 13, 8 AM $ 0.0000197
+0.06%
$ 8.1 million $ 28,394
Feb 13, 7 AM $ 0.0000197
+0.13%
$ 8.09 million $ 25,582
Feb 13, 6 AM $ 0.0000197
-0.10%
$ 8.08 million $ 24,613
Feb 13, 5 AM $ 0.0000197
-3.77%
$ 8.09 million $ 24,157
Feb 13, 4 AM $ 0.0000205
+3.61%
$ 8.41 million $ 57,668
Feb 13, 3 AM $ 0.0000198
+2.68%
$ 8.13 million $ 23,744
Feb 13, 2 AM $ 0.0000192
-2.35%
$ 7.91 million $ 83,011