GameStop Historical Data

GME Page 59
Download
Date Close Price change Market cap Trading volume
Feb 28, 8 AM $ 0.0000172
-0.15%
$ 7.09 million $ 64,101
Feb 28, 7 AM $ 0.0000173
+0.36%
$ 7.1 million $ 58,055
Feb 28, 6 AM $ 0.0000172
-5.28%
$ 7.07 million $ 57,745
Feb 28, 5 AM $ 0.0000181
-3.95%
$ 7.46 million $ 27,098
Feb 28, 4 AM $ 0.0000189
+4.17%
$ 7.77 million $ 58,988
Feb 28, 3 AM $ 0.0000181
+2.20%
$ 7.46 million $ 26,785
Feb 28, 2 AM $ 0.0000178
-0.03%
$ 7.3 million $ 59,562
Feb 28, 1 AM $ 0.0000177
+0.01%
$ 7.3 million $ 73,839
Feb 28, 12 AM $ 0.0000178
+0.14%
$ 7.3 million $ 74,057
Feb 27, 11 PM $ 0.0000177
+0.53%
$ 7.29 million $ 73,478
Feb 27, 10 PM $ 0.0000176
-0.37%
$ 7.25 million $ 73,344
Feb 27, 9 PM $ 0.0000177
-4.60%
$ 7.28 million $ 73,956
Feb 27, 8 PM $ 0.0000185
+0.08%
$ 7.63 million $ 74,455
Feb 27, 7 PM $ 0.0000185
-0.04%
$ 7.62 million $ 74,601
Feb 27, 6 PM $ 0.0000185
-0.81%
$ 7.62 million $ 73,806
Feb 27, 5 PM $ 0.0000187
+0.61%
$ 7.68 million $ 73,541
Feb 27, 4 PM $ 0.0000186
-1.02%
$ 7.63 million $ 73,532
Feb 27, 3 PM $ 0.0000188
-0.29%
$ 7.71 million $ 73,578
Feb 27, 2 PM $ 0.0000188
-0.26%
$ 7.74 million $ 73,464
Feb 27, 1 PM $ 0.0000188
-0.62%
$ 7.75 million $ 75,756
Feb 27, 12 PM $ 0.000019
-0.18%
$ 7.81 million $ 74,300
Feb 27, 11 AM $ 0.000019
+2.04%
$ 7.82 million $ 74,086
Feb 27, 10 AM $ 0.0000186
+5.22%
$ 7.66 million $ 36,417
Feb 27, 9 AM $ 0.0000178
-0.73%
$ 7.3 million $ 60,247
Feb 27, 8 AM $ 0.0000179
+0.07%
$ 7.36 million $ 70,975
Feb 27, 7 AM $ 0.0000179
-0.41%
$ 7.35 million $ 69,955
Feb 27, 6 AM $ 0.000018
-6.67%
$ 7.38 million $ 70,121
Feb 27, 5 AM $ 0.0000192
+3.80%
$ 7.91 million $ 70,147
Feb 27, 4 AM $ 0.0000186
+3.62%
$ 7.63 million $ 32,204
Feb 27, 3 AM $ 0.0000179
+0.47%
$ 7.37 million $ 69,738
Feb 27, 2 AM $ 0.0000178
+3.01%
$ 7.33 million $ 68,771
Feb 27, 1 AM $ 0.0000173
-5.52%
$ 7.12 million $ 57,170
Feb 27, 12 AM $ 0.0000183
-0.39%
$ 7.53 million $ 57,167
Feb 26, 11 PM $ 0.0000184
+6.98%
$ 7.56 million $ 56,812
Feb 26, 10 PM $ 0.0000172
+0.19%
$ 7.07 million $ 56,562
Feb 26, 9 PM $ 0.0000172
-6.57%
$ 7.06 million $ 56,778
Feb 26, 8 PM $ 0.0000183
+0.66%
$ 7.55 million $ 56,410
Feb 26, 7 PM $ 0.0000182
+8.21%
$ 7.5 million $ 56,518
Feb 26, 6 PM $ 0.0000169
+0.61%
$ 6.93 million $ 56,984
Feb 26, 5 PM $ 0.0000168
-0.21%
$ 6.89 million $ 56,311
Feb 26, 4 PM $ 0.0000168
-9.11%
$ 6.9 million $ 56,729
Feb 26, 3 PM $ 0.0000185
-0.49%
$ 7.6 million $ 57,722
Feb 26, 2 PM $ 0.0000186
+6.72%
$ 7.63 million $ 66,285
Feb 26, 1 PM $ 0.0000174
-0.07%
$ 7.14 million $ 61,093
Feb 26, 12 PM $ 0.0000173
-0.07%
$ 7.13 million $ 61,048
Feb 26, 11 AM $ 0.0000174
-0.58%
$ 7.14 million $ 61,439
Feb 26, 10 AM $ 0.0000175
-6.16%
$ 7.18 million $ 61,273
Feb 26, 9 AM $ 0.0000186
+0.70%
$ 7.65 million $ 61,992
Feb 26, 8 AM $ 0.0000185
+6.31%
$ 7.6 million $ 62,838
Feb 26, 7 AM $ 0.0000174
+0.03%
$ 7.15 million $ 63,566