GameStop Historical Data

GME Page 35
Download
Date Close Price change Market cap Trading volume
Feb 13, 2 AM $ 0.0000192
-2.35%
$ 7.91 million $ 83,011
Feb 13, 1 AM $ 0.0000197
-2.03%
$ 8.1 million $ 48,338
Feb 13, 12 AM $ 0.0000201
+1.91%
$ 8.27 million $ 82,016
Feb 12, 11 PM $ 0.0000197
+2.80%
$ 8.12 million $ 46,487
Feb 12, 10 PM $ 0.0000192
+0.34%
$ 7.9 million $ 79,286
Feb 12, 9 PM $ 0.0000191
+0.28%
$ 7.87 million $ 78,406
Feb 12, 8 PM $ 0.0000191
-0.41%
$ 7.85 million $ 77,489
Feb 12, 7 PM $ 0.0000192
-4.39%
$ 7.88 million $ 76,640
Feb 12, 6 PM $ 0.00002
-0.39%
$ 8.25 million $ 77,112
Feb 12, 5 PM $ 0.0000201
+7.69%
$ 8.28 million $ 75,274
Feb 12, 4 PM $ 0.0000187
-12.88%
$ 7.63 million $ 70,003
Feb 12, 3 PM $ 0.0000214
+8.15%
$ 8.82 million $ 46,987
Feb 12, 2 PM $ 0.0000198
-0.10%
$ 8.16 million $ 42,700
Feb 12, 1 PM $ 0.0000199
-8.21%
$ 8.17 million $ 42,134
Feb 12, 12 PM $ 0.0000216
+0.98%
$ 8.89 million $ 52,605
Feb 12, 11 AM $ 0.0000214
+0.04%
$ 8.81 million $ 52,093
Feb 12, 10 AM $ 0.0000214
-0.48%
$ 8.8 million $ 49,190
Feb 12, 9 AM $ 0.0000215
-0.12%
$ 8.85 million $ 48,926
Feb 12, 8 AM $ 0.0000215
+0.19%
$ 8.86 million $ 39,740
Feb 12, 7 AM $ 0.0000215
+0.25%
$ 8.84 million $ 44,379
Feb 12, 6 AM $ 0.0000214
+8.61%
$ 8.82 million $ 44,711
Feb 12, 5 AM $ 0.0000197
-0.23%
$ 8.12 million $ 44,269
Feb 12, 4 AM $ 0.0000198
-2.97%
$ 8.14 million $ 44,513
Feb 12, 3 AM $ 0.0000204
-1.76%
$ 8.39 million $ 127,384
Feb 12, 2 AM $ 0.0000208
-1.27%
$ 8.54 million $ 97,542
Feb 12, 1 AM $ 0.000021
-0.10%
$ 8.65 million $ 132,624
Feb 12, 12 AM $ 0.0000211
+2.54%
$ 8.66 million $ 132,566
Feb 11, 11 PM $ 0.0000205
+1.14%
$ 8.44 million $ 96,821
Feb 11, 10 PM $ 0.0000203
-3.60%
$ 8.35 million $ 128,895
Feb 11, 9 PM $ 0.0000211
+1.97%
$ 8.66 million $ 131,668
Feb 11, 8 PM $ 0.0000207
+3.13%
$ 8.49 million $ 129,257
Feb 11, 7 PM $ 0.00002
+0.21%
$ 8.24 million $ 126,877
Feb 11, 6 PM $ 0.00002
+0.05%
$ 8.22 million $ 126,652
Feb 11, 5 PM $ 0.00002
+0.36%
$ 8.21 million $ 125,993
Feb 11, 4 PM $ 0.0000199
-1.02%
$ 8.18 million $ 124,308
Feb 11, 3 PM $ 0.0000201
-4.83%
$ 8.27 million $ 126,558
Feb 11, 2 PM $ 0.0000212
+0.02%
$ 8.7 million $ 123,414
Feb 11, 1 PM $ 0.0000212
+3.48%
$ 8.7 million $ 124,645
Feb 11, 12 PM $ 0.0000204
+0.09%
$ 8.41 million $ 124,101
Feb 11, 11 AM $ 0.0000204
+0.49%
$ 8.4 million $ 124,429
Feb 11, 10 AM $ 0.0000203
-3.05%
$ 8.41 million $ 124,513
Feb 11, 9 AM $ 0.000021
+1.85%
$ 8.62 million $ 89,056
Feb 11, 8 AM $ 0.0000206
-0.29%
$ 8.47 million $ 123,923
Feb 11, 7 AM $ 0.0000206
-3.14%
$ 8.49 million $ 126,483
Feb 11, 6 AM $ 0.0000213
-0.88%
$ 8.77 million $ 126,066
Feb 11, 5 AM $ 0.0000215
-6.19%
$ 8.84 million $ 127,142
Feb 11, 4 AM $ 0.0000229
+4.08%
$ 9.43 million $ 74,123
Feb 11, 3 AM $ 0.000022
+4.99%
$ 9.06 million $ 85,230
Feb 11, 2 AM $ 0.000021
-0.82%
$ 8.63 million $ 95,901
Feb 11, 1 AM $ 0.0000211
-0.13%
$ 8.71 million $ 95,346