GameStop Historical Data

GME Page 64
Download
Date Close Price change Market cap Trading volume
Feb 18, 3 AM $ 0.0000184
+0.42%
$ 7.56 million $ 34,138
Feb 18, 2 AM $ 0.0000183
+0.28%
$ 7.53 million $ 114,860
Feb 18, 1 AM $ 0.0000183
-1.61%
$ 7.51 million $ 112,531
Feb 18, 12 AM $ 0.0000186
+0.81%
$ 7.63 million $ 145,414
Feb 17, 11 PM $ 0.0000184
-2.85%
$ 7.57 million $ 108,353
Feb 17, 10 PM $ 0.0000189
-2.16%
$ 7.79 million $ 100,857
Feb 17, 9 PM $ 0.0000194
+3.10%
$ 7.97 million $ 28,004
Feb 17, 8 PM $ 0.0000188
-2.06%
$ 7.73 million $ 81,555
Feb 17, 7 PM $ 0.0000192
-1.90%
$ 7.89 million $ 75,458
Feb 17, 6 PM $ 0.0000196
+4.78%
$ 8.04 million $ 105,837
Feb 17, 5 PM $ 0.0000187
-0.28%
$ 7.68 million $ 102,829
Feb 17, 4 PM $ 0.0000187
-3.61%
$ 7.7 million $ 102,991
Feb 17, 3 PM $ 0.0000194
-0.52%
$ 7.99 million $ 88,680
Feb 17, 2 PM $ 0.0000195
+4.03%
$ 8.03 million $ 86,330
Feb 17, 1 PM $ 0.0000188
+0.86%
$ 7.72 million $ 80,865
Feb 17, 12 PM $ 0.0000186
-0.16%
$ 7.66 million $ 79,146
Feb 17, 11 AM $ 0.0000186
-0.10%
$ 7.67 million $ 83,765
Feb 17, 10 AM $ 0.0000187
-5.46%
$ 7.68 million $ 84,488
Feb 17, 9 AM $ 0.0000197
+0.55%
$ 8.12 million $ 84,360
Feb 17, 8 AM $ 0.0000196
-1.29%
$ 8.08 million $ 84,385
Feb 17, 7 AM $ 0.0000199
-0.62%
$ 8.18 million $ 83,461
Feb 17, 6 AM $ 0.00002
+0.14%
$ 8.23 million $ 67,650
Feb 17, 5 AM $ 0.00002
-0.35%
$ 8.22 million $ 67,057
Feb 17, 4 AM $ 0.0000201
+4.70%
$ 8.25 million $ 67,435
Feb 17, 3 AM $ 0.0000192
+1.50%
$ 7.88 million $ 88,385
Feb 17, 2 AM $ 0.0000189
+0.02%
$ 7.76 million $ 90,599
Feb 17, 1 AM $ 0.0000192
-0.36%
$ 7.89 million $ 90,972
Feb 17, 12 AM $ 0.0000193
-0.18%
$ 7.92 million $ 90,920
Feb 16, 11 PM $ 0.0000193
+1.20%
$ 7.94 million $ 91,625
Feb 16, 10 PM $ 0.0000191
-1.10%
$ 7.84 million $ 92,650
Feb 16, 9 PM $ 0.0000193
-2.08%
$ 7.92 million $ 93,591
Feb 16, 8 PM $ 0.0000197
+0.12%
$ 8.09 million $ 84,373
Feb 16, 7 PM $ 0.0000196
+0.96%
$ 8.08 million $ 86,103
Feb 16, 6 PM $ 0.0000195
-0.33%
$ 8.01 million $ 85,478
Feb 16, 5 PM $ 0.0000195
+0.43%
$ 8.03 million $ 86,095
Feb 16, 4 PM $ 0.0000195
+0.49%
$ 8 million $ 86,182
Feb 16, 3 PM $ 0.0000194
-0.38%
$ 7.97 million $ 85,893
Feb 16, 2 PM $ 0.0000194
-0.08%
$ 8 million $ 86,387
Feb 16, 1 PM $ 0.0000194
+1.26%
$ 8 million $ 85,995
Feb 16, 12 PM $ 0.0000192
+4.26%
$ 7.9 million $ 47,449
Feb 16, 11 AM $ 0.0000184
-0.46%
$ 7.58 million $ 79,670
Feb 16, 10 AM $ 0.0000185
-0.18%
$ 7.61 million $ 81,577
Feb 16, 9 AM $ 0.0000185
+0.31%
$ 7.62 million $ 81,238
Feb 16, 8 AM $ 0.0000185
-4.59%
$ 7.6 million $ 80,261
Feb 16, 7 AM $ 0.0000194
+2.75%
$ 7.97 million $ 79,326
Feb 16, 6 AM $ 0.0000188
+2.75%
$ 7.75 million $ 42,688
Feb 16, 5 AM $ 0.0000183
+0.30%
$ 7.54 million $ 78,579
Feb 16, 4 AM $ 0.0000183
-0.11%
$ 7.52 million $ 78,115
Feb 16, 3 AM $ 0.0000183
-0.67%
$ 7.53 million $ 77,801
Feb 16, 2 AM $ 0.0000184
+0.19%
$ 7.58 million $ 89,867