GameStop Historical Data

GME Page 68
Download
Date Close Price change Market cap Trading volume
Feb 9, 11 PM $ 0.0000208
-7.12%
$ 8.54 million $ 73,994
Feb 9, 10 PM $ 0.0000223
-0.28%
$ 9.19 million $ 74,490
Feb 9, 9 PM $ 0.0000224
-0.67%
$ 9.22 million $ 73,945
Feb 9, 8 PM $ 0.0000226
+0.19%
$ 9.28 million $ 72,373
Feb 9, 7 PM $ 0.0000225
-1.52%
$ 9.26 million $ 72,873
Feb 9, 6 PM $ 0.0000225
+0.14%
$ 9.25 million $ 71,748
Feb 9, 5 PM $ 0.0000225
+0.94%
$ 9.24 million $ 71,362
Feb 9, 4 PM $ 0.0000223
+5.17%
$ 9.15 million $ 65,582
Feb 9, 3 PM $ 0.0000212
-2.60%
$ 8.7 million $ 26,607
Feb 9, 2 PM $ 0.0000217
+6.51%
$ 8.94 million $ 61,444
Feb 9, 1 PM $ 0.0000204
+1.37%
$ 8.39 million $ 61,428
Feb 9, 12 PM $ 0.0000201
-0.71%
$ 8.27 million $ 61,271
Feb 9, 11 AM $ 0.0000203
+1.17%
$ 8.33 million $ 60,829
Feb 9, 10 AM $ 0.00002
-9.45%
$ 8.24 million $ 61,382
Feb 9, 9 AM $ 0.0000221
-0.47%
$ 9.1 million $ 60,680
Feb 9, 8 AM $ 0.0000222
+7.68%
$ 9.14 million $ 60,913
Feb 9, 7 AM $ 0.0000206
-4.18%
$ 8.49 million $ 60,078
Feb 9, 6 AM $ 0.0000215
+3.24%
$ 8.86 million $ 24,138
Feb 9, 5 AM $ 0.0000209
-3.58%
$ 8.58 million $ 59,565
Feb 9, 4 AM $ 0.0000216
+3.37%
$ 8.9 million $ 23,147
Feb 9, 3 AM $ 0.0000209
-0.33%
$ 8.61 million $ 58,261
Feb 9, 2 AM $ 0.000021
-4.34%
$ 8.64 million $ 69,301
Feb 9, 1 AM $ 0.000022
-1.37%
$ 9.03 million $ 70,124
Feb 9, 12 AM $ 0.0000223
+0.33%
$ 9.16 million $ 70,523
Feb 8, 11 PM $ 0.0000222
-0.20%
$ 9.13 million $ 67,104
Feb 8, 10 PM $ 0.0000222
-0.24%
$ 9.15 million $ 66,478
Feb 8, 9 PM $ 0.0000223
+7.56%
$ 9.17 million $ 64,426
Feb 8, 8 PM $ 0.0000207
+2.02%
$ 8.52 million $ 62,705
Feb 8, 7 PM $ 0.0000203
+0.74%
$ 8.35 million $ 51,017
Feb 8, 6 PM $ 0.0000202
+0.51%
$ 8.29 million $ 50,681
Feb 8, 5 PM $ 0.0000201
-7.76%
$ 8.25 million $ 49,839
Feb 8, 4 PM $ 0.0000217
-0.79%
$ 8.99 million $ 50,481
Feb 8, 3 PM $ 0.0000219
-0.73%
$ 9.02 million $ 51,171
Feb 8, 2 PM $ 0.0000222
+1.44%
$ 9.15 million $ 45,045
Feb 8, 1 PM $ 0.0000219
-0.85%
$ 9.02 million $ 50,099
Feb 8, 12 PM $ 0.0000221
+0.71%
$ 9.09 million $ 49,629
Feb 8, 11 AM $ 0.000022
+10.06%
$ 9.03 million $ 49,610
Feb 8, 10 AM $ 0.0000199
-0.54%
$ 8.2 million $ 48,704
Feb 8, 9 AM $ 0.0000201
+0.24%
$ 8.25 million $ 49,136
Feb 8, 8 AM $ 0.00002
+1.29%
$ 8.23 million $ 50,823
Feb 8, 7 AM $ 0.0000198
-8.27%
$ 8.13 million $ 50,654
Feb 8, 6 AM $ 0.0000215
+0.57%
$ 8.86 million $ 52,422
Feb 8, 5 AM $ 0.0000214
+3.61%
$ 8.81 million $ 53,571
Feb 8, 4 AM $ 0.0000207
+3.97%
$ 8.5 million $ 16,822
Feb 8, 3 AM $ 0.0000199
-3.93%
$ 8.18 million $ 53,247
Feb 8, 2 AM $ 0.0000207
-4.43%
$ 8.52 million $ 19,067
Feb 8, 1 AM $ 0.0000217
+1.26%
$ 8.91 million $ 48,824
Feb 8, 12 AM $ 0.0000214
-0.84%
$ 8.8 million $ 57,496
Feb 7, 11 PM $ 0.0000216
-0.41%
$ 8.87 million $ 57,279
Feb 7, 10 PM $ 0.0000217
+8.63%
$ 8.91 million $ 56,811