GameStop Historical Data

GME Page 60
Download
Date Close Price change Market cap Trading volume
Feb 26, 7 AM $ 0.0000174
+0.03%
$ 7.15 million $ 63,566
Feb 26, 6 AM $ 0.0000174
-0.46%
$ 7.15 million $ 64,687
Feb 26, 5 AM $ 0.0000175
-0.48%
$ 7.18 million $ 64,656
Feb 26, 4 AM $ 0.0000175
+0.44%
$ 7.22 million $ 65,559
Feb 26, 3 AM $ 0.0000175
+0.35%
$ 7.18 million $ 83,762
Feb 26, 2 AM $ 0.0000174
-0.39%
$ 7.16 million $ 83,268
Feb 26, 1 AM $ 0.0000175
-1.65%
$ 7.19 million $ 84,074
Feb 26, 12 AM $ 0.0000178
-1.18%
$ 7.32 million $ 50,577
Feb 25, 11 PM $ 0.000018
-1.27%
$ 7.4 million $ 79,412
Feb 25, 10 PM $ 0.0000182
-0.95%
$ 7.5 million $ 80,564
Feb 25, 9 PM $ 0.0000184
+1.21%
$ 7.57 million $ 79,000
Feb 25, 8 PM $ 0.0000182
+2.92%
$ 7.48 million $ 75,164
Feb 25, 7 PM $ 0.0000177
+2.07%
$ 7.28 million $ 41,783
Feb 25, 6 PM $ 0.0000173
-0.24%
$ 7.13 million $ 67,896
Feb 25, 5 PM $ 0.0000174
-3.13%
$ 7.15 million $ 67,502
Feb 25, 4 PM $ 0.0000179
+3.82%
$ 7.38 million $ 64,784
Feb 25, 3 PM $ 0.0000173
+3.77%
$ 7.11 million $ 37,738
Feb 25, 2 PM $ 0.0000167
+1.48%
$ 6.85 million $ 53,141
Feb 25, 1 PM $ 0.0000164
+1.15%
$ 6.75 million $ 57,121
Feb 25, 12 PM $ 0.0000162
+1.09%
$ 6.68 million $ 56,814
Feb 25, 11 AM $ 0.0000161
+0.33%
$ 6.61 million $ 56,696
Feb 25, 10 AM $ 0.0000164
-0.10%
$ 6.75 million $ 35,116
Feb 25, 9 AM $ 0.0000164
-2.27%
$ 6.76 million $ 34,611
Feb 25, 8 AM $ 0.0000168
+0.29%
$ 6.91 million $ 56,333
Feb 25, 7 AM $ 0.0000168
+0.17%
$ 6.89 million $ 54,785
Feb 25, 6 AM $ 0.0000167
+0.01%
$ 6.88 million $ 53,843
Feb 25, 5 AM $ 0.0000167
+3.80%
$ 6.88 million $ 53,988
Feb 25, 4 AM $ 0.0000161
+0.03%
$ 6.63 million $ 54,092
Feb 25, 3 AM $ 0.0000161
-2.69%
$ 6.63 million $ 53,834
Feb 25, 2 AM $ 0.0000169
+0.40%
$ 6.96 million $ 54,385
Feb 25, 1 AM $ 0.0000168
+6.21%
$ 6.93 million $ 54,627
Feb 25, 12 AM $ 0.0000159
+1.87%
$ 6.54 million $ 31,771
Feb 24, 11 PM $ 0.0000156
-0.14%
$ 6.42 million $ 60,894
Feb 24, 10 PM $ 0.0000156
+0.20%
$ 6.43 million $ 62,601
Feb 24, 9 PM $ 0.0000156
-0.12%
$ 6.42 million $ 74,035
Feb 24, 8 PM $ 0.0000156
+0.27%
$ 6.42 million $ 73,800
Feb 24, 7 PM $ 0.0000156
-0.21%
$ 6.41 million $ 71,700
Feb 24, 6 PM $ 0.0000156
+0.24%
$ 6.42 million $ 72,005
Feb 24, 5 PM $ 0.0000156
+0.42%
$ 6.41 million $ 70,747
Feb 24, 4 PM $ 0.0000155
-0.10%
$ 6.39 million $ 69,936
Feb 24, 3 PM $ 0.0000155
+0.22%
$ 6.4 million $ 72,900
Feb 24, 2 PM $ 0.0000155
+0.72%
$ 6.38 million $ 73,696
Feb 24, 1 PM $ 0.0000154
-0.26%
$ 6.34 million $ 68,727
Feb 24, 12 PM $ 0.0000155
+0.27%
$ 6.36 million $ 68,210
Feb 24, 11 AM $ 0.0000154
-0.24%
$ 6.35 million $ 67,660
Feb 24, 10 AM $ 0.0000155
-0.27%
$ 6.37 million $ 67,437
Feb 24, 9 AM $ 0.0000155
-0.35%
$ 6.38 million $ 66,291
Feb 24, 8 AM $ 0.0000156
-2.57%
$ 6.4 million $ 68,335
Feb 24, 7 AM $ 0.000016
-3.36%
$ 6.58 million $ 36,712
Feb 24, 6 AM $ 0.0000165
-0.34%
$ 6.81 million $ 65,341