GameStop Historical Data

GME Page 36
Download
Date Close Price change Market cap Trading volume
Feb 11, 1 AM $ 0.0000211
-0.13%
$ 8.71 million $ 95,346
Feb 11, 12 AM $ 0.0000212
+0.26%
$ 8.71 million $ 94,236
Feb 10, 11 PM $ 0.0000211
+0.23%
$ 8.69 million $ 94,916
Feb 10, 10 PM $ 0.0000211
-0.02%
$ 8.67 million $ 93,547
Feb 10, 9 PM $ 0.0000211
-1.07%
$ 8.67 million $ 92,698
Feb 10, 8 PM $ 0.0000213
+2.18%
$ 8.76 million $ 93,555
Feb 10, 7 PM $ 0.0000209
-2.60%
$ 8.58 million $ 56,684
Feb 10, 6 PM $ 0.0000214
+2.04%
$ 8.81 million $ 92,736
Feb 10, 5 PM $ 0.000021
-2.21%
$ 8.63 million $ 56,508
Feb 10, 4 PM $ 0.0000215
+0.14%
$ 8.83 million $ 93,640
Feb 10, 3 PM $ 0.0000215
-0.39%
$ 8.82 million $ 91,094
Feb 10, 2 PM $ 0.0000215
-0.16%
$ 8.86 million $ 90,950
Feb 10, 1 PM $ 0.0000216
-0.14%
$ 8.87 million $ 90,265
Feb 10, 12 PM $ 0.0000216
+0.10%
$ 8.88 million $ 90,136
Feb 10, 11 AM $ 0.0000216
+6.80%
$ 8.88 million $ 85,767
Feb 10, 10 AM $ 0.0000202
-1.96%
$ 8.31 million $ 84,600
Feb 10, 9 AM $ 0.0000206
+1.57%
$ 8.48 million $ 84,939
Feb 10, 8 AM $ 0.0000203
+2.63%
$ 8.35 million $ 84,722
Feb 10, 7 AM $ 0.0000198
-0.52%
$ 8.13 million $ 74,332
Feb 10, 6 AM $ 0.0000199
-2.11%
$ 8.17 million $ 74,363
Feb 10, 5 AM $ 0.0000203
-0.34%
$ 8.35 million $ 75,408
Feb 10, 4 AM $ 0.0000204
+0.22%
$ 8.38 million $ 76,003
Feb 10, 3 AM $ 0.0000203
-1.92%
$ 8.36 million $ 75,740
Feb 10, 2 AM $ 0.0000207
+0.09%
$ 8.52 million $ 76,338
Feb 10, 1 AM $ 0.0000207
-0.41%
$ 8.52 million $ 75,112
Feb 10, 12 AM $ 0.0000208
+0.20%
$ 8.55 million $ 73,825
Feb 9, 11 PM $ 0.0000208
-7.12%
$ 8.54 million $ 73,994
Feb 9, 10 PM $ 0.0000223
-0.28%
$ 9.19 million $ 74,490
Feb 9, 9 PM $ 0.0000224
-0.67%
$ 9.22 million $ 73,945
Feb 9, 8 PM $ 0.0000226
+0.19%
$ 9.28 million $ 72,373
Feb 9, 7 PM $ 0.0000225
-1.52%
$ 9.26 million $ 72,873
Feb 9, 6 PM $ 0.0000225
+0.14%
$ 9.25 million $ 71,748
Feb 9, 5 PM $ 0.0000225
+0.94%
$ 9.24 million $ 71,362
Feb 9, 4 PM $ 0.0000223
+5.17%
$ 9.15 million $ 65,582
Feb 9, 3 PM $ 0.0000212
-2.60%
$ 8.7 million $ 26,607
Feb 9, 2 PM $ 0.0000217
+6.51%
$ 8.94 million $ 61,444
Feb 9, 1 PM $ 0.0000204
+1.37%
$ 8.39 million $ 61,428
Feb 9, 12 PM $ 0.0000201
-0.71%
$ 8.27 million $ 61,271
Feb 9, 11 AM $ 0.0000203
+1.17%
$ 8.33 million $ 60,829
Feb 9, 10 AM $ 0.00002
-9.45%
$ 8.24 million $ 61,382
Feb 9, 9 AM $ 0.0000221
-0.47%
$ 9.1 million $ 60,680
Feb 9, 8 AM $ 0.0000222
+7.68%
$ 9.14 million $ 60,913
Feb 9, 7 AM $ 0.0000206
-4.18%
$ 8.49 million $ 60,078
Feb 9, 6 AM $ 0.0000215
+3.24%
$ 8.86 million $ 24,138
Feb 9, 5 AM $ 0.0000209
-3.58%
$ 8.58 million $ 59,565
Feb 9, 4 AM $ 0.0000216
+3.37%
$ 8.9 million $ 23,147
Feb 9, 3 AM $ 0.0000209
-0.33%
$ 8.61 million $ 58,261
Feb 9, 2 AM $ 0.000021
-4.34%
$ 8.64 million $ 69,301
Feb 9, 1 AM $ 0.000022
-1.37%
$ 9.03 million $ 70,124
Feb 9, 12 AM $ 0.0000223
+0.33%
$ 9.16 million $ 70,523