GameStop Historical Data

GME Page 67
Download
Date Close Price change Market cap Trading volume
Feb 12, 12 AM $ 0.0000211
+2.54%
$ 8.66 million $ 132,566
Feb 11, 11 PM $ 0.0000205
+1.14%
$ 8.44 million $ 96,821
Feb 11, 10 PM $ 0.0000203
-3.60%
$ 8.35 million $ 128,895
Feb 11, 9 PM $ 0.0000211
+1.97%
$ 8.66 million $ 131,668
Feb 11, 8 PM $ 0.0000207
+3.13%
$ 8.49 million $ 129,257
Feb 11, 7 PM $ 0.00002
+0.21%
$ 8.24 million $ 126,877
Feb 11, 6 PM $ 0.00002
+0.05%
$ 8.22 million $ 126,652
Feb 11, 5 PM $ 0.00002
+0.36%
$ 8.21 million $ 125,993
Feb 11, 4 PM $ 0.0000199
-1.02%
$ 8.18 million $ 124,308
Feb 11, 3 PM $ 0.0000201
-4.83%
$ 8.27 million $ 126,558
Feb 11, 2 PM $ 0.0000212
+0.02%
$ 8.7 million $ 123,414
Feb 11, 1 PM $ 0.0000212
+3.48%
$ 8.7 million $ 124,645
Feb 11, 12 PM $ 0.0000204
+0.09%
$ 8.41 million $ 124,101
Feb 11, 11 AM $ 0.0000204
+0.49%
$ 8.4 million $ 124,429
Feb 11, 10 AM $ 0.0000203
-3.05%
$ 8.41 million $ 124,513
Feb 11, 9 AM $ 0.000021
+1.85%
$ 8.62 million $ 89,056
Feb 11, 8 AM $ 0.0000206
-0.29%
$ 8.47 million $ 123,923
Feb 11, 7 AM $ 0.0000206
-3.14%
$ 8.49 million $ 126,483
Feb 11, 6 AM $ 0.0000213
-0.88%
$ 8.77 million $ 126,066
Feb 11, 5 AM $ 0.0000215
-6.19%
$ 8.84 million $ 127,142
Feb 11, 4 AM $ 0.0000229
+4.08%
$ 9.43 million $ 74,123
Feb 11, 3 AM $ 0.000022
+4.99%
$ 9.06 million $ 85,230
Feb 11, 2 AM $ 0.000021
-0.82%
$ 8.63 million $ 95,901
Feb 11, 1 AM $ 0.0000211
-0.13%
$ 8.71 million $ 95,346
Feb 11, 12 AM $ 0.0000212
+0.26%
$ 8.71 million $ 94,236
Feb 10, 11 PM $ 0.0000211
+0.23%
$ 8.69 million $ 94,916
Feb 10, 10 PM $ 0.0000211
-0.02%
$ 8.67 million $ 93,547
Feb 10, 9 PM $ 0.0000211
-1.07%
$ 8.67 million $ 92,698
Feb 10, 8 PM $ 0.0000213
+2.18%
$ 8.76 million $ 93,555
Feb 10, 7 PM $ 0.0000209
-2.60%
$ 8.58 million $ 56,684
Feb 10, 6 PM $ 0.0000214
+2.04%
$ 8.81 million $ 92,736
Feb 10, 5 PM $ 0.000021
-2.21%
$ 8.63 million $ 56,508
Feb 10, 4 PM $ 0.0000215
+0.14%
$ 8.83 million $ 93,640
Feb 10, 3 PM $ 0.0000215
-0.39%
$ 8.82 million $ 91,094
Feb 10, 2 PM $ 0.0000215
-0.16%
$ 8.86 million $ 90,950
Feb 10, 1 PM $ 0.0000216
-0.14%
$ 8.87 million $ 90,265
Feb 10, 12 PM $ 0.0000216
+0.10%
$ 8.88 million $ 90,136
Feb 10, 11 AM $ 0.0000216
+6.80%
$ 8.88 million $ 85,767
Feb 10, 10 AM $ 0.0000202
-1.96%
$ 8.31 million $ 84,600
Feb 10, 9 AM $ 0.0000206
+1.57%
$ 8.48 million $ 84,939
Feb 10, 8 AM $ 0.0000203
+2.63%
$ 8.35 million $ 84,722
Feb 10, 7 AM $ 0.0000198
-0.52%
$ 8.13 million $ 74,332
Feb 10, 6 AM $ 0.0000199
-2.11%
$ 8.17 million $ 74,363
Feb 10, 5 AM $ 0.0000203
-0.34%
$ 8.35 million $ 75,408
Feb 10, 4 AM $ 0.0000204
+0.22%
$ 8.38 million $ 76,003
Feb 10, 3 AM $ 0.0000203
-1.92%
$ 8.36 million $ 75,740
Feb 10, 2 AM $ 0.0000207
+0.09%
$ 8.52 million $ 76,338
Feb 10, 1 AM $ 0.0000207
-0.41%
$ 8.52 million $ 75,112
Feb 10, 12 AM $ 0.0000208
+0.20%
$ 8.55 million $ 73,825
Feb 9, 11 PM $ 0.0000208
-7.12%
$ 8.54 million $ 73,994