GameStop Historical Data

GME Page 40
Download
Date Close Price change Market cap Trading volume
Feb 2, 10 PM $ 0.0000284
+1.30%
$ 11.68 million $ 19,705
Feb 2, 9 PM $ 0.000028
+0.44%
$ 11.52 million $ 18,519
Feb 2, 8 PM $ 0.0000279
+12.44%
$ 11.48 million $ 97,095
Feb 2, 7 PM $ 0.0000248
-1.19%
$ 10.21 million $ 99,237
Feb 2, 6 PM $ 0.0000251
+0.12%
$ 10.33 million $ 96,713
Feb 2, 5 PM $ 0.0000251
-3.05%
$ 10.32 million $ 95,192
Feb 2, 4 PM $ 0.0000259
-0.94%
$ 10.65 million $ 94,720
Feb 2, 3 PM $ 0.0000261
+4.78%
$ 10.75 million $ 92,858
Feb 2, 2 PM $ 0.0000249
-0.16%
$ 10.25 million $ 72,520
Feb 2, 1 PM $ 0.000025
+1.40%
$ 10.26 million $ 81,304
Feb 2, 12 PM $ 0.0000246
+0.03%
$ 10.12 million $ 72,129
Feb 2, 11 AM $ 0.0000246
+1.21%
$ 10.12 million $ 71,631
Feb 2, 10 AM $ 0.0000243
-2.19%
$ 10 million $ 78,106
Feb 2, 9 AM $ 0.0000248
+5.88%
$ 10.22 million $ 70,337
Feb 2, 8 AM $ 0.0000235
+0.99%
$ 9.65 million $ 70,296
Feb 2, 7 AM $ 0.0000232
+0.35%
$ 9.58 million $ 71,957
Feb 2, 6 AM $ 0.0000232
-0.75%
$ 9.53 million $ 52,210
Feb 2, 5 AM $ 0.0000233
-4.68%
$ 9.6 million $ 50,894
Feb 2, 4 AM $ 0.0000245
+0.55%
$ 10.07 million $ 50,987
Feb 2, 3 AM $ 0.0000243
-2.34%
$ 10.01 million $ 50,424
Feb 2, 2 AM $ 0.0000249
-0.99%
$ 10.25 million $ 83,471
Feb 2, 1 AM $ 0.0000252
-0.29%
$ 10.36 million $ 81,278
Feb 2, 12 AM $ 0.0000252
-1.43%
$ 10.38 million $ 80,448
Feb 1, 11 PM $ 0.0000256
-0.81%
$ 10.54 million $ 79,757
Feb 1, 10 PM $ 0.0000258
+3.12%
$ 10.63 million $ 84,039
Feb 1, 9 PM $ 0.000025
-3.31%
$ 10.3 million $ 89,988
Feb 1, 8 PM $ 0.0000259
+1.09%
$ 10.65 million $ 80,141
Feb 1, 7 PM $ 0.0000256
+2.55%
$ 10.54 million $ 78,170
Feb 1, 6 PM $ 0.0000251
+1.20%
$ 10.31 million $ 75,366
Feb 1, 5 PM $ 0.0000246
-4.90%
$ 10.12 million $ 62,740
Feb 1, 4 PM $ 0.0000259
+1.96%
$ 10.64 million $ 63,487
Feb 1, 3 PM $ 0.0000254
-0.30%
$ 10.44 million $ 62,773
Feb 1, 2 PM $ 0.0000255
-1.02%
$ 10.47 million $ 61,690
Feb 1, 1 PM $ 0.0000257
-5.38%
$ 10.58 million $ 60,690
Feb 1, 12 PM $ 0.0000272
+2.76%
$ 11.18 million $ 16,564
Feb 1, 11 AM $ 0.0000264
+1.68%
$ 10.88 million $ 56,015
Feb 1, 10 AM $ 0.000026
-9.82%
$ 10.7 million $ 54,603
Feb 1, 9 AM $ 0.0000288
-0.57%
$ 11.86 million $ 56,223
Feb 1, 8 AM $ 0.0000291
+0.93%
$ 11.95 million $ 51,000
Feb 1, 7 AM $ 0.0000288
-1.14%
$ 11.84 million $ 55,038
Feb 1, 6 AM $ 0.0000291
+0.29%
$ 11.98 million $ 49,932
Feb 1, 5 AM $ 0.0000292
+3.79%
$ 12.02 million $ 49,872
Feb 1, 4 AM $ 0.0000282
+7.27%
$ 11.59 million $ 8,083
Feb 1, 3 AM $ 0.0000263
-4.86%
$ 10.81 million $ 49,584
Feb 1, 2 AM $ 0.0000276
-1.69%
$ 11.36 million $ 153,022
Feb 1, 1 AM $ 0.0000281
-0.30%
$ 11.55 million $ 107,958
Feb 1, 12 AM $ 0.0000282
-1.13%
$ 11.59 million $ 107,797
Jan 31, 11 PM $ 0.0000285
+0.66%
$ 11.72 million $ 153,579
Jan 31, 10 PM $ 0.0000283
+3.25%
$ 11.65 million $ 143,515
Jan 31, 9 PM $ 0.0000274
-1.05%
$ 11.28 million $ 139,488