GameStop Historical Data

GME Page 65
Download
Date Close Price change Market cap Trading volume
Feb 16, 2 AM $ 0.0000184
+0.19%
$ 7.58 million $ 89,867
Feb 16, 1 AM $ 0.0000184
-0.31%
$ 7.57 million $ 89,399
Feb 16, 12 AM $ 0.0000185
+0.47%
$ 7.59 million $ 88,452
Feb 15, 11 PM $ 0.0000184
-4.52%
$ 7.55 million $ 86,311
Feb 15, 10 PM $ 0.0000192
+3.10%
$ 7.92 million $ 42,294
Feb 15, 9 PM $ 0.0000187
+0.43%
$ 7.68 million $ 77,676
Feb 15, 8 PM $ 0.0000186
-0.26%
$ 7.65 million $ 74,701
Feb 15, 7 PM $ 0.0000186
-0.78%
$ 7.65 million $ 67,025
Feb 15, 6 PM $ 0.0000188
-4.20%
$ 7.73 million $ 65,818
Feb 15, 5 PM $ 0.0000196
-6.63%
$ 8.05 million $ 23,740
Feb 15, 4 PM $ 0.000021
+0.48%
$ 8.62 million $ 57,949
Feb 15, 3 PM $ 0.0000209
-0.54%
$ 8.58 million $ 57,044
Feb 15, 2 PM $ 0.000021
+0.14%
$ 8.63 million $ 56,050
Feb 15, 1 PM $ 0.000021
-1.29%
$ 8.62 million $ 55,082
Feb 15, 12 PM $ 0.0000212
-1.52%
$ 8.74 million $ 52,793
Feb 15, 11 AM $ 0.0000216
-0.55%
$ 8.87 million $ 53,564
Feb 15, 10 AM $ 0.0000217
+0.09%
$ 8.93 million $ 63,828
Feb 15, 9 AM $ 0.0000217
+0.95%
$ 8.92 million $ 63,671
Feb 15, 8 AM $ 0.0000215
-1.28%
$ 8.84 million $ 63,914
Feb 15, 7 AM $ 0.0000218
+0.94%
$ 8.95 million $ 64,446
Feb 15, 6 AM $ 0.0000215
+0.21%
$ 8.86 million $ 39,925
Feb 15, 5 AM $ 0.0000217
+1.31%
$ 8.92 million $ 39,090
Feb 15, 4 AM $ 0.0000211
+9.72%
$ 8.68 million $ 50,038
Feb 15, 3 AM $ 0.0000192
-0.39%
$ 7.9 million $ 48,859
Feb 15, 2 AM $ 0.0000193
-0.03%
$ 7.93 million $ 51,596
Feb 15, 1 AM $ 0.0000193
-0.66%
$ 7.93 million $ 51,425
Feb 15, 12 AM $ 0.0000194
-3.66%
$ 7.99 million $ 52,074
Feb 14, 11 PM $ 0.0000213
-0.05%
$ 8.84 million $ 40,651
Feb 14, 10 PM $ 0.0000214
+0.84%
$ 8.78 million $ 41,210
Feb 14, 9 PM $ 0.0000212
+4.16%
$ 8.71 million $ 54,322
Feb 14, 8 PM $ 0.0000203
-3.82%
$ 8.35 million $ 16,192
Feb 14, 7 PM $ 0.0000211
+3.73%
$ 8.69 million $ 54,209
Feb 14, 6 PM $ 0.0000204
-3.72%
$ 8.36 million $ 16,219
Feb 14, 5 PM $ 0.0000212
+0.51%
$ 8.73 million $ 55,888
Feb 14, 4 PM $ 0.0000211
-0.16%
$ 8.69 million $ 55,901
Feb 14, 3 PM $ 0.0000212
-0.05%
$ 8.7 million $ 56,960
Feb 14, 2 PM $ 0.0000212
+0.52%
$ 8.7 million $ 61,038
Feb 14, 1 PM $ 0.0000211
+0.81%
$ 8.66 million $ 61,442
Feb 14, 12 PM $ 0.0000209
+5.07%
$ 8.59 million $ 84,403
Feb 14, 11 AM $ 0.0000198
-2.33%
$ 8.16 million $ 79,911
Feb 14, 10 AM $ 0.0000203
+2.70%
$ 8.35 million $ 39,355
Feb 14, 9 AM $ 0.0000198
-0.31%
$ 8.13 million $ 79,240
Feb 14, 8 AM $ 0.0000198
-1.58%
$ 8.16 million $ 76,408
Feb 14, 7 AM $ 0.0000202
-3.09%
$ 8.29 million $ 36,880
Feb 14, 6 AM $ 0.0000208
+3.32%
$ 8.56 million $ 73,953
Feb 14, 5 AM $ 0.0000201
-3.03%
$ 8.28 million $ 36,432
Feb 14, 4 AM $ 0.0000208
+2.99%
$ 8.54 million $ 74,045
Feb 14, 3 AM $ 0.0000202
+0.07%
$ 8.29 million $ 89,406
Feb 14, 2 AM $ 0.0000202
+1.35%
$ 8.29 million $ 88,225
Feb 14, 1 AM $ 0.0000199
+0.13%
$ 8.18 million $ 121,569