GameStop Historical Data

GME Page 61
Download
Date Close Price change Market cap Trading volume
Feb 24, 6 AM $ 0.0000165
-0.34%
$ 6.81 million $ 65,341
Feb 24, 5 AM $ 0.0000166
+5.51%
$ 6.83 million $ 65,255
Feb 24, 4 AM $ 0.0000157
-0.05%
$ 6.47 million $ 65,723
Feb 24, 3 AM $ 0.0000157
-5.72%
$ 6.47 million $ 66,548
Feb 24, 2 AM $ 0.0000167
-0.10%
$ 6.86 million $ 76,630
Feb 24, 1 AM $ 0.0000167
+4.78%
$ 6.87 million $ 75,776
Feb 24, 12 AM $ 0.0000159
+0.36%
$ 6.56 million $ 75,636
Feb 23, 11 PM $ 0.0000159
-0.41%
$ 6.53 million $ 74,361
Feb 23, 10 PM $ 0.0000159
+0.33%
$ 6.56 million $ 71,569
Feb 23, 9 PM $ 0.0000159
-0.13%
$ 6.54 million $ 70,886
Feb 23, 8 PM $ 0.0000159
+0.30%
$ 6.54 million $ 77,068
Feb 23, 7 PM $ 0.0000159
-0.79%
$ 6.53 million $ 77,278
Feb 23, 6 PM $ 0.000016
-4.59%
$ 6.58 million $ 75,861
Feb 23, 5 PM $ 0.0000168
-0.86%
$ 6.9 million $ 74,903
Feb 23, 4 PM $ 0.0000169
-1.31%
$ 6.96 million $ 74,881
Feb 23, 3 PM $ 0.0000172
+0.17%
$ 7.08 million $ 72,926
Feb 23, 2 PM $ 0.0000172
+4.33%
$ 7.07 million $ 67,658
Feb 23, 1 PM $ 0.0000165
+0.27%
$ 6.78 million $ 68,038
Feb 23, 12 PM $ 0.0000164
-5.26%
$ 6.76 million $ 68,242
Feb 23, 11 AM $ 0.0000173
+0.12%
$ 7.13 million $ 68,172
Feb 23, 10 AM $ 0.0000173
-0.05%
$ 7.12 million $ 68,121
Feb 23, 9 AM $ 0.0000173
+1.10%
$ 7.13 million $ 66,720
Feb 23, 8 AM $ 0.0000171
-0.09%
$ 7.05 million $ 60,997
Feb 23, 7 AM $ 0.0000171
+1.79%
$ 7.05 million $ 61,619
Feb 23, 6 AM $ 0.0000168
+7.92%
$ 6.93 million $ 58,601
Feb 23, 5 AM $ 0.0000156
+0.15%
$ 6.42 million $ 57,586
Feb 23, 4 AM $ 0.0000156
-3.75%
$ 6.41 million $ 71,553
Feb 23, 3 AM $ 0.0000162
-2.23%
$ 6.65 million $ 39,240
Feb 23, 2 AM $ 0.0000165
-0.98%
$ 6.81 million $ 71,116
Feb 23, 1 AM $ 0.0000167
-2.49%
$ 6.87 million $ 70,664
Feb 23, 12 AM $ 0.0000171
-0.40%
$ 7.05 million $ 71,981
Feb 22, 11 PM $ 0.0000172
-0.04%
$ 7.08 million $ 72,727
Feb 22, 10 PM $ 0.0000172
-0.35%
$ 7.08 million $ 71,664
Feb 22, 9 PM $ 0.0000173
-0.13%
$ 7.11 million $ 70,127
Feb 22, 8 PM $ 0.0000173
+0.41%
$ 7.12 million $ 64,293
Feb 22, 7 PM $ 0.0000172
+6.36%
$ 7.09 million $ 63,842
Feb 22, 6 PM $ 0.0000162
-0.23%
$ 6.67 million $ 69,717
Feb 22, 5 PM $ 0.0000162
-6.44%
$ 6.68 million $ 70,525
Feb 22, 4 PM $ 0.0000173
-0.17%
$ 7.13 million $ 70,766
Feb 22, 3 PM $ 0.0000174
+6.64%
$ 7.14 million $ 69,959
Feb 22, 2 PM $ 0.0000163
-0.28%
$ 6.7 million $ 68,584
Feb 22, 1 PM $ 0.0000163
-1.67%
$ 6.72 million $ 68,322
Feb 22, 12 PM $ 0.0000166
-0.65%
$ 6.83 million $ 67,707
Feb 22, 11 AM $ 0.0000167
-6.24%
$ 6.87 million $ 67,482
Feb 22, 10 AM $ 0.0000178
-0.58%
$ 7.33 million $ 65,648
Feb 22, 9 AM $ 0.0000179
+3.29%
$ 7.37 million $ 63,522
Feb 22, 8 AM $ 0.0000174
+0.12%
$ 7.14 million $ 27,788
Feb 22, 7 AM $ 0.0000174
+0.00%
$ 7.14 million $ 27,390
Feb 22, 6 AM $ 0.0000173
-2.50%
$ 7.13 million $ 27,066
Feb 22, 5 AM $ 0.0000178
-0.12%
$ 7.32 million $ 62,894