GameStop Historical Data

GME Page 62
Download
Date Close Price change Market cap Trading volume
Feb 22, 5 AM $ 0.0000178
-0.12%
$ 7.32 million $ 62,894
Feb 22, 4 AM $ 0.0000178
+0.06%
$ 7.32 million $ 62,644
Feb 22, 3 AM $ 0.0000178
+2.93%
$ 7.32 million $ 61,740
Feb 22, 2 AM $ 0.0000173
+4.28%
$ 7.11 million $ 26,202
Feb 22, 1 AM $ 0.0000166
-2.77%
$ 6.82 million $ 60,482
Feb 22, 12 AM $ 0.0000171
-4.37%
$ 7.02 million $ 25,027
Feb 21, 11 PM $ 0.0000178
+0.57%
$ 7.34 million $ 59,294
Feb 21, 10 PM $ 0.0000177
+6.60%
$ 7.3 million $ 59,521
Feb 21, 9 PM $ 0.0000167
-0.24%
$ 6.85 million $ 59,725
Feb 21, 8 PM $ 0.0000167
-3.51%
$ 6.86 million $ 58,670
Feb 21, 7 PM $ 0.0000173
+0.58%
$ 7.11 million $ 22,383
Feb 21, 6 PM $ 0.0000172
+3.02%
$ 7.07 million $ 16,959
Feb 21, 5 PM $ 0.0000167
-0.10%
$ 6.86 million $ 51,064
Feb 21, 4 PM $ 0.0000167
+0.14%
$ 6.87 million $ 50,512
Feb 21, 3 PM $ 0.0000167
-0.02%
$ 6.86 million $ 48,668
Feb 21, 2 PM $ 0.0000167
+0.09%
$ 6.86 million $ 48,512
Feb 21, 1 PM $ 0.0000167
-1.50%
$ 6.86 million $ 51,192
Feb 21, 12 PM $ 0.0000169
-2.51%
$ 6.96 million $ 73,899
Feb 21, 11 AM $ 0.0000174
-5.65%
$ 7.14 million $ 38,123
Feb 21, 10 AM $ 0.0000184
+3.93%
$ 7.57 million $ 57,654
Feb 21, 9 AM $ 0.0000177
+0.04%
$ 7.29 million $ 77,199
Feb 21, 8 AM $ 0.0000176
-3.87%
$ 7.25 million $ 75,409
Feb 21, 7 AM $ 0.0000179
+1.64%
$ 7.35 million $ 73,621
Feb 21, 6 AM $ 0.0000176
-0.09%
$ 7.23 million $ 72,850
Feb 21, 5 AM $ 0.0000176
+1.23%
$ 7.23 million $ 72,504
Feb 21, 4 AM $ 0.0000174
-0.06%
$ 7.14 million $ 72,212
Feb 21, 3 AM $ 0.0000174
+1.76%
$ 7.15 million $ 63,418
Feb 21, 2 AM $ 0.0000171
+0.02%
$ 7.02 million $ 29,361
Feb 21, 1 AM $ 0.0000171
-3.69%
$ 7.02 million $ 29,574
Feb 21, 12 AM $ 0.0000177
+3.72%
$ 7.29 million $ 63,082
Feb 20, 11 PM $ 0.0000171
+3.56%
$ 7.03 million $ 29,446
Feb 20, 10 PM $ 0.0000165
-3.77%
$ 6.78 million $ 62,341
Feb 20, 9 PM $ 0.0000171
-2.49%
$ 7.05 million $ 29,374
Feb 20, 8 PM $ 0.0000176
+0.05%
$ 7.23 million $ 63,189
Feb 20, 7 PM $ 0.0000176
+7.20%
$ 7.23 million $ 63,709
Feb 20, 6 PM $ 0.0000164
-3.27%
$ 6.75 million $ 62,811
Feb 20, 5 PM $ 0.0000169
-3.24%
$ 6.97 million $ 27,927
Feb 20, 4 PM $ 0.0000175
-0.41%
$ 7.2 million $ 61,566
Feb 20, 3 PM $ 0.0000176
+0.56%
$ 7.23 million $ 61,590
Feb 20, 2 PM $ 0.0000175
-0.62%
$ 7.19 million $ 60,396
Feb 20, 1 PM $ 0.0000176
+0.08%
$ 7.24 million $ 54,192
Feb 20, 12 PM $ 0.0000176
-0.05%
$ 7.23 million $ 61,546
Feb 20, 11 AM $ 0.0000176
-0.40%
$ 7.23 million $ 62,859
Feb 20, 10 AM $ 0.0000177
-1.40%
$ 7.27 million $ 62,505
Feb 20, 9 AM $ 0.0000179
+0.37%
$ 7.37 million $ 55,149
Feb 20, 8 AM $ 0.0000178
-0.24%
$ 7.34 million $ 55,819
Feb 20, 7 AM $ 0.0000179
+3.99%
$ 7.35 million $ 56,155
Feb 20, 6 AM $ 0.0000172
+3.71%
$ 7.07 million $ 20,372
Feb 20, 5 AM $ 0.0000166
-0.17%
$ 6.82 million $ 62,263
Feb 20, 4 AM $ 0.0000166
+0.19%
$ 6.83 million $ 61,980