GameStop Historical Data

GME Page 39
Download
Date Close Price change Market cap Trading volume
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
Feb 4, 9 PM $ 0.0000219
-1.48%
$ 9.02 million $ 112,765
Feb 4, 8 PM $ 0.0000223
-0.25%
$ 9.16 million $ 114,696
Feb 4, 7 PM $ 0.0000223
-0.94%
$ 9.18 million $ 112,214
Feb 4, 6 PM $ 0.0000225
+1.16%
$ 9.27 million $ 79,835
Feb 4, 5 PM $ 0.0000223
-0.06%
$ 9.16 million $ 68,280
Feb 4, 4 PM $ 0.0000223
+4.76%
$ 9.17 million $ 67,440
Feb 4, 3 PM $ 0.0000213
-1.77%
$ 8.75 million $ 66,194
Feb 4, 2 PM $ 0.0000217
-7.99%
$ 8.91 million $ 65,921
Feb 4, 1 PM $ 0.0000233
-4.06%
$ 9.58 million $ 68,503
Feb 4, 12 PM $ 0.0000244
+13.31%
$ 10.05 million $ 59,830
Feb 4, 11 AM $ 0.0000216
-2.13%
$ 8.87 million $ 61,134
Feb 4, 10 AM $ 0.000022
+0.06%
$ 9.06 million $ 60,104
Feb 4, 9 AM $ 0.000022
+1.50%
$ 9.04 million $ 54,640
Feb 4, 8 AM $ 0.0000217
-2.08%
$ 8.94 million $ 56,905
Feb 4, 7 AM $ 0.0000222
-6.71%
$ 9.13 million $ 56,711
Feb 4, 6 AM $ 0.0000238
-1.80%
$ 9.78 million $ 57,285
Feb 4, 5 AM $ 0.0000242
+1.17%
$ 9.96 million $ 56,330
Feb 4, 4 AM $ 0.0000239
-0.18%
$ 9.85 million $ 57,421
Feb 4, 3 AM $ 0.000024
+1.79%
$ 9.86 million $ 53,898
Feb 4, 2 AM $ 0.0000235
-1.16%
$ 9.68 million $ 94,001
Feb 4, 1 AM $ 0.0000238
+5.16%
$ 9.81 million $ 91,818
Feb 4, 12 AM $ 0.0000227
+1.12%
$ 9.32 million $ 86,612
Feb 3, 11 PM $ 0.0000224
-7.11%
$ 9.21 million $ 81,039
Feb 3, 10 PM $ 0.0000241
-2.14%
$ 9.92 million $ 87,150
Feb 3, 9 PM $ 0.0000246
+1.66%
$ 10.14 million $ 86,091
Feb 3, 8 PM $ 0.0000242
+7.00%
$ 9.97 million $ 42,085
Feb 3, 7 PM $ 0.0000227
+0.64%
$ 9.32 million $ 73,013
Feb 3, 6 PM $ 0.0000225
-4.82%
$ 9.26 million $ 35,906
Feb 3, 5 PM $ 0.0000236
-5.92%
$ 9.73 million $ 69,417
Feb 3, 4 PM $ 0.0000252
-6.22%
$ 10.35 million $ 49,027
Feb 3, 3 PM $ 0.0000268
+11.11%
$ 11.02 million $ 47,347
Feb 3, 2 PM $ 0.0000241
-2.72%
$ 9.91 million $ 44,581
Feb 3, 1 PM $ 0.0000248
-10.47%
$ 10.19 million $ 45,518
Feb 3, 12 PM $ 0.0000274
-0.22%
$ 11.28 million $ 43,864
Feb 3, 11 AM $ 0.0000276
+12.25%
$ 11.35 million $ 38,069
Feb 3, 10 AM $ 0.0000246
-0.68%
$ 10.11 million $ 39,358
Feb 3, 9 AM $ 0.0000248
-11.01%
$ 10.18 million $ 38,101
Feb 3, 8 AM $ 0.0000278
-0.52%
$ 11.44 million $ 36,705
Feb 3, 7 AM $ 0.000028
-0.76%
$ 11.5 million $ 35,506
Feb 3, 6 AM $ 0.0000282
-0.21%
$ 11.58 million $ 31,717
Feb 3, 5 AM $ 0.0000282
+8.35%
$ 11.59 million $ 30,631
Feb 3, 4 AM $ 0.000026
+3.83%
$ 10.69 million $ 3,331
Feb 3, 3 AM $ 0.000025
+0.04%
$ 10.3 million $ 30,410
Feb 3, 2 AM $ 0.000025
-13.30%
$ 10.3 million $ 28,746
Feb 3, 1 AM $ 0.0000288
-0.21%
$ 11.86 million $ 23,663
Feb 3, 12 AM $ 0.0000289
+1.47%
$ 11.87 million $ 21,711
Feb 2, 11 PM $ 0.0000281
-1.20%
$ 11.55 million $ 19,967
Feb 2, 10 PM $ 0.0000284
+1.30%
$ 11.68 million $ 19,705