GameStop Historical Data

GME Page 69
Download
Date Close Price change Market cap Trading volume
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
Feb 7, 9 PM $ 0.0000199
+0.24%
$ 8.2 million $ 56,046
Feb 7, 8 PM $ 0.0000199
+0.28%
$ 8.18 million $ 55,628
Feb 7, 7 PM $ 0.0000198
-0.65%
$ 8.16 million $ 52,140
Feb 7, 6 PM $ 0.00002
+1.64%
$ 8.21 million $ 51,060
Feb 7, 5 PM $ 0.0000196
+0.44%
$ 8.08 million $ 50,142
Feb 7, 4 PM $ 0.0000196
-0.39%
$ 8.04 million $ 50,690
Feb 7, 3 PM $ 0.0000196
+1.37%
$ 8.07 million $ 51,318
Feb 7, 2 PM $ 0.0000194
-0.29%
$ 7.96 million $ 49,923
Feb 7, 1 PM $ 0.0000194
-2.19%
$ 7.98 million $ 74,821
Feb 7, 12 PM $ 0.0000198
-1.20%
$ 8.16 million $ 75,084
Feb 7, 11 AM $ 0.0000201
-2.48%
$ 8.26 million $ 37,393
Feb 7, 10 AM $ 0.0000206
-0.54%
$ 8.47 million $ 73,611
Feb 7, 9 AM $ 0.0000207
+5.71%
$ 8.52 million $ 71,889
Feb 7, 8 AM $ 0.0000196
+0.07%
$ 8.06 million $ 71,260
Feb 7, 7 AM $ 0.0000196
-5.04%
$ 8.05 million $ 70,571
Feb 7, 6 AM $ 0.0000207
-6.86%
$ 8.5 million $ 60,061
Feb 7, 5 AM $ 0.0000222
-0.34%
$ 9.13 million $ 63,259
Feb 7, 4 AM $ 0.0000223
+6.80%
$ 9.16 million $ 62,594
Feb 7, 3 AM $ 0.0000208
-0.83%
$ 8.58 million $ 61,729
Feb 7, 2 AM $ 0.000021
+0.12%
$ 8.65 million $ 144,016
Feb 7, 1 AM $ 0.000021
+0.22%
$ 8.64 million $ 141,452
Feb 7, 12 AM $ 0.000021
-2.45%
$ 8.62 million $ 139,754
Feb 6, 11 PM $ 0.0000215
-2.35%
$ 8.83 million $ 106,212
Feb 6, 10 PM $ 0.000022
+1.25%
$ 9.05 million $ 141,708
Feb 6, 9 PM $ 0.0000217
+0.88%
$ 8.93 million $ 139,644
Feb 6, 8 PM $ 0.0000215
-0.97%
$ 8.86 million $ 128,841
Feb 6, 7 PM $ 0.0000217
+0.86%
$ 8.94 million $ 126,608
Feb 6, 6 PM $ 0.0000216
-0.64%
$ 8.87 million $ 124,705
Feb 6, 5 PM $ 0.0000217
+1.20%
$ 8.92 million $ 115,123
Feb 6, 4 PM $ 0.0000214
+9.43%
$ 8.82 million $ 113,240
Feb 6, 3 PM $ 0.0000196
+0.92%
$ 8.06 million $ 77,338
Feb 6, 2 PM $ 0.0000194
+1.01%
$ 7.99 million $ 76,502
Feb 6, 1 PM $ 0.0000192
-0.30%
$ 7.9 million $ 75,434
Feb 6, 12 PM $ 0.0000193
+0.03%
$ 7.94 million $ 63,464
Feb 6, 11 AM $ 0.0000192
-0.08%
$ 7.9 million $ 63,453
Feb 6, 10 AM $ 0.0000192
+0.28%
$ 7.9 million $ 63,750
Feb 6, 9 AM $ 0.0000191
+2.21%
$ 7.87 million $ 62,826
Feb 6, 8 AM $ 0.0000187
+5.18%
$ 7.7 million $ 61,672
Feb 6, 7 AM $ 0.0000178
-1.40%
$ 7.32 million $ 60,262
Feb 6, 6 AM $ 0.0000181
-7.41%
$ 7.43 million $ 62,543
Feb 6, 5 AM $ 0.0000195
+2.71%
$ 8.02 million $ 64,001
Feb 6, 4 AM $ 0.000019
+0.51%
$ 7.81 million $ 62,855
Feb 6, 3 AM $ 0.0000189
+1.48%
$ 7.77 million $ 62,024
Feb 6, 2 AM $ 0.0000186
+2.92%
$ 7.66 million $ 199,828
Feb 6, 1 AM $ 0.0000181
+1.46%
$ 7.44 million $ 186,334
Feb 6, 12 AM $ 0.0000178
+3.48%
$ 7.33 million $ 186,579
Feb 5, 11 PM $ 0.0000172
-1.92%
$ 7.08 million $ 177,434
Feb 5, 10 PM $ 0.0000176
+0.78%
$ 7.22 million $ 165,792