GameStop Historical Data

GME Page 66
Download
Date Close Price change Market cap Trading volume
Feb 14, 1 AM $ 0.0000199
+0.13%
$ 8.18 million $ 121,569
Feb 14, 12 AM $ 0.0000199
-0.07%
$ 8.17 million $ 120,072
Feb 13, 11 PM $ 0.0000199
-0.20%
$ 8.17 million $ 119,418
Feb 13, 10 PM $ 0.0000199
+0.45%
$ 8.19 million $ 114,536
Feb 13, 9 PM $ 0.0000198
+0.13%
$ 8.15 million $ 112,661
Feb 13, 8 PM $ 0.0000198
-3.19%
$ 8.14 million $ 112,434
Feb 13, 7 PM $ 0.0000204
+3.86%
$ 8.41 million $ 113,136
Feb 13, 6 PM $ 0.0000197
+2.48%
$ 8.1 million $ 63,776
Feb 13, 5 PM $ 0.0000192
-0.14%
$ 7.9 million $ 96,559
Feb 13, 4 PM $ 0.0000192
+1.53%
$ 7.91 million $ 95,048
Feb 13, 3 PM $ 0.0000189
+3.43%
$ 7.79 million $ 92,932
Feb 13, 2 PM $ 0.0000183
+0.37%
$ 7.53 million $ 82,995
Feb 13, 1 PM $ 0.0000183
-2.37%
$ 7.51 million $ 82,817
Feb 13, 12 PM $ 0.0000187
-4.63%
$ 7.69 million $ 44,666
Feb 13, 11 AM $ 0.0000196
+3.15%
$ 8.07 million $ 29,229
Feb 13, 10 AM $ 0.000019
-6.80%
$ 7.82 million $ 63,252
Feb 13, 9 AM $ 0.0000204
+3.59%
$ 8.39 million $ 63,879
Feb 13, 8 AM $ 0.0000197
+0.06%
$ 8.1 million $ 28,394
Feb 13, 7 AM $ 0.0000197
+0.13%
$ 8.09 million $ 25,582
Feb 13, 6 AM $ 0.0000197
-0.10%
$ 8.08 million $ 24,613
Feb 13, 5 AM $ 0.0000197
-3.77%
$ 8.09 million $ 24,157
Feb 13, 4 AM $ 0.0000205
+3.61%
$ 8.41 million $ 57,668
Feb 13, 3 AM $ 0.0000198
+2.68%
$ 8.13 million $ 23,744
Feb 13, 2 AM $ 0.0000192
-2.35%
$ 7.91 million $ 83,011
Feb 13, 1 AM $ 0.0000197
-2.03%
$ 8.1 million $ 48,338
Feb 13, 12 AM $ 0.0000201
+1.91%
$ 8.27 million $ 82,016
Feb 12, 11 PM $ 0.0000197
+2.80%
$ 8.12 million $ 46,487
Feb 12, 10 PM $ 0.0000192
+0.34%
$ 7.9 million $ 79,286
Feb 12, 9 PM $ 0.0000191
+0.28%
$ 7.87 million $ 78,406
Feb 12, 8 PM $ 0.0000191
-0.41%
$ 7.85 million $ 77,489
Feb 12, 7 PM $ 0.0000192
-4.39%
$ 7.88 million $ 76,640
Feb 12, 6 PM $ 0.00002
-0.39%
$ 8.25 million $ 77,112
Feb 12, 5 PM $ 0.0000201
+7.69%
$ 8.28 million $ 75,274
Feb 12, 4 PM $ 0.0000187
-12.88%
$ 7.63 million $ 70,003
Feb 12, 3 PM $ 0.0000214
+8.15%
$ 8.82 million $ 46,987
Feb 12, 2 PM $ 0.0000198
-0.10%
$ 8.16 million $ 42,700
Feb 12, 1 PM $ 0.0000199
-8.21%
$ 8.17 million $ 42,134
Feb 12, 12 PM $ 0.0000216
+0.98%
$ 8.89 million $ 52,605
Feb 12, 11 AM $ 0.0000214
+0.04%
$ 8.81 million $ 52,093
Feb 12, 10 AM $ 0.0000214
-0.48%
$ 8.8 million $ 49,190
Feb 12, 9 AM $ 0.0000215
-0.12%
$ 8.85 million $ 48,926
Feb 12, 8 AM $ 0.0000215
+0.19%
$ 8.86 million $ 39,740
Feb 12, 7 AM $ 0.0000215
+0.25%
$ 8.84 million $ 44,379
Feb 12, 6 AM $ 0.0000214
+8.61%
$ 8.82 million $ 44,711
Feb 12, 5 AM $ 0.0000197
-0.23%
$ 8.12 million $ 44,269
Feb 12, 4 AM $ 0.0000198
-2.97%
$ 8.14 million $ 44,513
Feb 12, 3 AM $ 0.0000204
-1.76%
$ 8.39 million $ 127,384
Feb 12, 2 AM $ 0.0000208
-1.27%
$ 8.54 million $ 97,542
Feb 12, 1 AM $ 0.000021
-0.10%
$ 8.65 million $ 132,624
Feb 12, 12 AM $ 0.0000211
+2.54%
$ 8.66 million $ 132,566