GameStop Historical Data

GME Page 38
Download
Date Close Price change Market cap Trading volume
Feb 6, 11 PM $ 0.0000215
-2.35%
$ 8.83 million $ 106,212
Feb 6, 10 PM $ 0.000022
+1.25%
$ 9.05 million $ 141,708
Feb 6, 9 PM $ 0.0000217
+0.88%
$ 8.93 million $ 139,644
Feb 6, 8 PM $ 0.0000215
-0.97%
$ 8.86 million $ 128,841
Feb 6, 7 PM $ 0.0000217
+0.86%
$ 8.94 million $ 126,608
Feb 6, 6 PM $ 0.0000216
-0.64%
$ 8.87 million $ 124,705
Feb 6, 5 PM $ 0.0000217
+1.20%
$ 8.92 million $ 115,123
Feb 6, 4 PM $ 0.0000214
+9.43%
$ 8.82 million $ 113,240
Feb 6, 3 PM $ 0.0000196
+0.92%
$ 8.06 million $ 77,338
Feb 6, 2 PM $ 0.0000194
+1.01%
$ 7.99 million $ 76,502
Feb 6, 1 PM $ 0.0000192
-0.30%
$ 7.9 million $ 75,434
Feb 6, 12 PM $ 0.0000193
+0.03%
$ 7.94 million $ 63,464
Feb 6, 11 AM $ 0.0000192
-0.08%
$ 7.9 million $ 63,453
Feb 6, 10 AM $ 0.0000192
+0.28%
$ 7.9 million $ 63,750
Feb 6, 9 AM $ 0.0000191
+2.21%
$ 7.87 million $ 62,826
Feb 6, 8 AM $ 0.0000187
+5.18%
$ 7.7 million $ 61,672
Feb 6, 7 AM $ 0.0000178
-1.40%
$ 7.32 million $ 60,262
Feb 6, 6 AM $ 0.0000181
-7.41%
$ 7.43 million $ 62,543
Feb 6, 5 AM $ 0.0000195
+2.71%
$ 8.02 million $ 64,001
Feb 6, 4 AM $ 0.000019
+0.51%
$ 7.81 million $ 62,855
Feb 6, 3 AM $ 0.0000189
+1.48%
$ 7.77 million $ 62,024
Feb 6, 2 AM $ 0.0000186
+2.92%
$ 7.66 million $ 199,828
Feb 6, 1 AM $ 0.0000181
+1.46%
$ 7.44 million $ 186,334
Feb 6, 12 AM $ 0.0000178
+3.48%
$ 7.33 million $ 186,579
Feb 5, 11 PM $ 0.0000172
-1.92%
$ 7.08 million $ 177,434
Feb 5, 10 PM $ 0.0000176
+0.78%
$ 7.22 million $ 165,792
Feb 5, 9 PM $ 0.0000174
-2.23%
$ 7.17 million $ 166,094
Feb 5, 8 PM $ 0.0000178
-0.73%
$ 7.33 million $ 162,597
Feb 5, 7 PM $ 0.000018
-0.04%
$ 7.39 million $ 163,831
Feb 5, 6 PM $ 0.000018
-1.71%
$ 7.39 million $ 162,395
Feb 5, 5 PM $ 0.0000183
-3.06%
$ 7.52 million $ 156,472
Feb 5, 4 PM $ 0.0000189
+3.62%
$ 7.75 million $ 159,385
Feb 5, 3 PM $ 0.0000182
-8.27%
$ 7.48 million $ 120,189
Feb 5, 2 PM $ 0.0000198
-3.31%
$ 8.16 million $ 160,101
Feb 5, 1 PM $ 0.0000205
+0.39%
$ 8.44 million $ 132,495
Feb 5, 12 PM $ 0.0000204
-1.07%
$ 8.4 million $ 132,389
Feb 5, 11 AM $ 0.0000207
-1.88%
$ 8.49 million $ 134,278
Feb 5, 10 AM $ 0.000021
-0.85%
$ 8.66 million $ 137,603
Feb 5, 9 AM $ 0.0000213
+4.74%
$ 8.75 million $ 136,009
Feb 5, 8 AM $ 0.0000203
-0.37%
$ 8.36 million $ 131,686
Feb 5, 7 AM $ 0.0000204
+1.42%
$ 8.39 million $ 131,660
Feb 5, 6 AM $ 0.0000201
-0.35%
$ 8.27 million $ 129,405
Feb 5, 5 AM $ 0.0000202
+0.38%
$ 8.3 million $ 123,781
Feb 5, 4 AM $ 0.0000201
+0.84%
$ 8.27 million $ 96,382
Feb 5, 3 AM $ 0.0000199
+0.28%
$ 8.2 million $ 76,487
Feb 5, 2 AM $ 0.0000199
-2.56%
$ 8.18 million $ 142,482
Feb 5, 1 AM $ 0.0000204
-0.02%
$ 8.39 million $ 144,264
Feb 5, 12 AM $ 0.0000204
-1.07%
$ 8.39 million $ 142,803
Feb 4, 11 PM $ 0.0000206
+0.98%
$ 8.48 million $ 142,491
Feb 4, 10 PM $ 0.0000204
-6.86%
$ 8.4 million $ 140,175