GameStop Historical Data

GME Page 37
Download
Date Close Price change Market cap Trading volume
Feb 9, 12 AM $ 0.0000223
+0.33%
$ 9.16 million $ 70,523
Feb 8, 11 PM $ 0.0000222
-0.20%
$ 9.13 million $ 67,104
Feb 8, 10 PM $ 0.0000222
-0.24%
$ 9.15 million $ 66,478
Feb 8, 9 PM $ 0.0000223
+7.56%
$ 9.17 million $ 64,426
Feb 8, 8 PM $ 0.0000207
+2.02%
$ 8.52 million $ 62,705
Feb 8, 7 PM $ 0.0000203
+0.74%
$ 8.35 million $ 51,017
Feb 8, 6 PM $ 0.0000202
+0.51%
$ 8.29 million $ 50,681
Feb 8, 5 PM $ 0.0000201
-7.76%
$ 8.25 million $ 49,839
Feb 8, 4 PM $ 0.0000217
-0.79%
$ 8.99 million $ 50,481
Feb 8, 3 PM $ 0.0000219
-0.73%
$ 9.02 million $ 51,171
Feb 8, 2 PM $ 0.0000222
+1.44%
$ 9.15 million $ 45,045
Feb 8, 1 PM $ 0.0000219
-0.85%
$ 9.02 million $ 50,099
Feb 8, 12 PM $ 0.0000221
+0.71%
$ 9.09 million $ 49,629
Feb 8, 11 AM $ 0.000022
+10.06%
$ 9.03 million $ 49,610
Feb 8, 10 AM $ 0.0000199
-0.54%
$ 8.2 million $ 48,704
Feb 8, 9 AM $ 0.0000201
+0.24%
$ 8.25 million $ 49,136
Feb 8, 8 AM $ 0.00002
+1.29%
$ 8.23 million $ 50,823
Feb 8, 7 AM $ 0.0000198
-8.27%
$ 8.13 million $ 50,654
Feb 8, 6 AM $ 0.0000215
+0.57%
$ 8.86 million $ 52,422
Feb 8, 5 AM $ 0.0000214
+3.61%
$ 8.81 million $ 53,571
Feb 8, 4 AM $ 0.0000207
+3.97%
$ 8.5 million $ 16,822
Feb 8, 3 AM $ 0.0000199
-3.93%
$ 8.18 million $ 53,247
Feb 8, 2 AM $ 0.0000207
-4.43%
$ 8.52 million $ 19,067
Feb 8, 1 AM $ 0.0000217
+1.26%
$ 8.91 million $ 48,824
Feb 8, 12 AM $ 0.0000214
-0.84%
$ 8.8 million $ 57,496
Feb 7, 11 PM $ 0.0000216
-0.41%
$ 8.87 million $ 57,279
Feb 7, 10 PM $ 0.0000217
+8.63%
$ 8.91 million $ 56,811
Feb 7, 9 PM $ 0.0000199
+0.24%
$ 8.2 million $ 56,046
Feb 7, 8 PM $ 0.0000199
+0.28%
$ 8.18 million $ 55,628
Feb 7, 7 PM $ 0.0000198
-0.65%
$ 8.16 million $ 52,140
Feb 7, 6 PM $ 0.00002
+1.64%
$ 8.21 million $ 51,060
Feb 7, 5 PM $ 0.0000196
+0.44%
$ 8.08 million $ 50,142
Feb 7, 4 PM $ 0.0000196
-0.39%
$ 8.04 million $ 50,690
Feb 7, 3 PM $ 0.0000196
+1.37%
$ 8.07 million $ 51,318
Feb 7, 2 PM $ 0.0000194
-0.29%
$ 7.96 million $ 49,923
Feb 7, 1 PM $ 0.0000194
-2.19%
$ 7.98 million $ 74,821
Feb 7, 12 PM $ 0.0000198
-1.20%
$ 8.16 million $ 75,084
Feb 7, 11 AM $ 0.0000201
-2.48%
$ 8.26 million $ 37,393
Feb 7, 10 AM $ 0.0000206
-0.54%
$ 8.47 million $ 73,611
Feb 7, 9 AM $ 0.0000207
+5.71%
$ 8.52 million $ 71,889
Feb 7, 8 AM $ 0.0000196
+0.07%
$ 8.06 million $ 71,260
Feb 7, 7 AM $ 0.0000196
-5.04%
$ 8.05 million $ 70,571
Feb 7, 6 AM $ 0.0000207
-6.86%
$ 8.5 million $ 60,061
Feb 7, 5 AM $ 0.0000222
-0.34%
$ 9.13 million $ 63,259
Feb 7, 4 AM $ 0.0000223
+6.80%
$ 9.16 million $ 62,594
Feb 7, 3 AM $ 0.0000208
-0.83%
$ 8.58 million $ 61,729
Feb 7, 2 AM $ 0.000021
+0.12%
$ 8.65 million $ 144,016
Feb 7, 1 AM $ 0.000021
+0.22%
$ 8.64 million $ 141,452
Feb 7, 12 AM $ 0.000021
-2.45%
$ 8.62 million $ 139,754
Feb 6, 11 PM $ 0.0000215
-2.35%
$ 8.83 million $ 106,212