GameStop Historical Data

GME Page 63
Download
Date Close Price change Market cap Trading volume
Feb 20, 4 AM $ 0.0000166
+0.19%
$ 6.83 million $ 61,980
Feb 20, 3 AM $ 0.0000166
-0.73%
$ 6.81 million $ 61,887
Feb 20, 2 AM $ 0.0000167
-3.65%
$ 6.86 million $ 61,607
Feb 20, 1 AM $ 0.0000173
+3.39%
$ 7.13 million $ 26,166
Feb 20, 12 AM $ 0.0000168
-6.39%
$ 6.9 million $ 63,087
Feb 19, 11 PM $ 0.0000179
+0.07%
$ 7.37 million $ 63,640
Feb 19, 10 PM $ 0.0000179
+0.24%
$ 7.36 million $ 63,259
Feb 19, 9 PM $ 0.0000179
+0.14%
$ 7.35 million $ 63,011
Feb 19, 8 PM $ 0.0000178
+0.29%
$ 7.34 million $ 62,870
Feb 19, 7 PM $ 0.0000178
-0.49%
$ 7.32 million $ 61,543
Feb 19, 6 PM $ 0.0000179
+1.15%
$ 7.35 million $ 59,591
Feb 19, 5 PM $ 0.0000177
+6.62%
$ 7.27 million $ 58,942
Feb 19, 4 PM $ 0.0000166
-0.21%
$ 6.81 million $ 59,249
Feb 19, 3 PM $ 0.0000166
-1.27%
$ 6.83 million $ 61,779
Feb 19, 2 PM $ 0.0000168
+0.69%
$ 6.92 million $ 66,091
Feb 19, 1 PM $ 0.0000167
-1.30%
$ 6.87 million $ 65,931
Feb 19, 12 PM $ 0.0000169
-0.06%
$ 6.97 million $ 70,900
Feb 19, 11 AM $ 0.000017
-4.98%
$ 6.98 million $ 70,950
Feb 19, 10 AM $ 0.0000178
-0.18%
$ 7.34 million $ 72,587
Feb 19, 9 AM $ 0.0000179
-0.38%
$ 7.35 million $ 72,951
Feb 19, 8 AM $ 0.0000179
-0.68%
$ 7.38 million $ 74,120
Feb 19, 7 AM $ 0.0000181
+3.19%
$ 7.43 million $ 71,073
Feb 19, 6 AM $ 0.0000175
-1.71%
$ 7.21 million $ 38,477
Feb 19, 5 AM $ 0.0000178
+6.79%
$ 7.33 million $ 87,650
Feb 19, 4 AM $ 0.0000167
-1.17%
$ 6.87 million $ 87,513
Feb 19, 3 AM $ 0.0000169
+0.22%
$ 6.95 million $ 88,985
Feb 19, 2 AM $ 0.0000169
-0.03%
$ 6.94 million $ 90,018
Feb 19, 1 AM $ 0.0000169
-3.78%
$ 6.95 million $ 89,429
Feb 19, 12 AM $ 0.0000176
+0.30%
$ 7.22 million $ 89,172
Feb 18, 11 PM $ 0.0000175
+2.32%
$ 7.2 million $ 88,914
Feb 18, 10 PM $ 0.0000171
+2.34%
$ 7.04 million $ 58,793
Feb 18, 9 PM $ 0.0000167
-0.37%
$ 6.88 million $ 89,854
Feb 18, 8 PM $ 0.0000168
-1.08%
$ 6.9 million $ 91,857
Feb 18, 7 PM $ 0.0000169
-7.25%
$ 6.95 million $ 55,607
Feb 18, 6 PM $ 0.0000182
+4.59%
$ 7.49 million $ 87,767
Feb 18, 5 PM $ 0.0000174
+0.23%
$ 7.17 million $ 88,359
Feb 18, 4 PM $ 0.0000178
-2.58%
$ 7.32 million $ 56,076
Feb 18, 3 PM $ 0.0000183
+1.04%
$ 7.52 million $ 86,846
Feb 18, 2 PM $ 0.0000182
+0.20%
$ 7.48 million $ 74,993
Feb 18, 1 PM $ 0.0000182
+4.66%
$ 7.47 million $ 80,688
Feb 18, 12 PM $ 0.0000174
-0.30%
$ 7.14 million $ 81,333
Feb 18, 11 AM $ 0.0000174
-4.63%
$ 7.17 million $ 80,662
Feb 18, 10 AM $ 0.0000183
+1.81%
$ 7.52 million $ 81,114
Feb 18, 9 AM $ 0.000018
+2.23%
$ 7.38 million $ 46,722
Feb 18, 8 AM $ 0.0000176
+0.13%
$ 7.22 million $ 78,916
Feb 18, 7 AM $ 0.0000175
+0.54%
$ 7.21 million $ 78,713
Feb 18, 6 AM $ 0.0000174
-1.85%
$ 7.17 million $ 77,710
Feb 18, 5 AM $ 0.0000178
+0.31%
$ 7.31 million $ 44,228
Feb 18, 4 AM $ 0.0000177
-3.46%
$ 7.29 million $ 36,104
Feb 18, 3 AM $ 0.0000184
+0.42%
$ 7.56 million $ 34,138