GameStop Historical Data

GME Page 70
Download
Date Close Price change Market cap Trading volume
Feb 5, 10 PM $ 0.0000176
+0.78%
$ 7.22 million $ 165,792
Feb 5, 9 PM $ 0.0000174
-2.23%
$ 7.17 million $ 166,094
Feb 5, 8 PM $ 0.0000178
-0.73%
$ 7.33 million $ 162,597
Feb 5, 7 PM $ 0.000018
-0.04%
$ 7.39 million $ 163,831
Feb 5, 6 PM $ 0.000018
-1.71%
$ 7.39 million $ 162,395
Feb 5, 5 PM $ 0.0000183
-3.06%
$ 7.52 million $ 156,472
Feb 5, 4 PM $ 0.0000189
+3.62%
$ 7.75 million $ 159,385
Feb 5, 3 PM $ 0.0000182
-8.27%
$ 7.48 million $ 120,189
Feb 5, 2 PM $ 0.0000198
-3.31%
$ 8.16 million $ 160,101
Feb 5, 1 PM $ 0.0000205
+0.39%
$ 8.44 million $ 132,495
Feb 5, 12 PM $ 0.0000204
-1.07%
$ 8.4 million $ 132,389
Feb 5, 11 AM $ 0.0000207
-1.88%
$ 8.49 million $ 134,278
Feb 5, 10 AM $ 0.000021
-0.85%
$ 8.66 million $ 137,603
Feb 5, 9 AM $ 0.0000213
+4.74%
$ 8.75 million $ 136,009
Feb 5, 8 AM $ 0.0000203
-0.37%
$ 8.36 million $ 131,686
Feb 5, 7 AM $ 0.0000204
+1.42%
$ 8.39 million $ 131,660
Feb 5, 6 AM $ 0.0000201
-0.35%
$ 8.27 million $ 129,405
Feb 5, 5 AM $ 0.0000202
+0.38%
$ 8.3 million $ 123,781
Feb 5, 4 AM $ 0.0000201
+0.84%
$ 8.27 million $ 96,382
Feb 5, 3 AM $ 0.0000199
+0.28%
$ 8.2 million $ 76,487
Feb 5, 2 AM $ 0.0000199
-2.56%
$ 8.18 million $ 142,482
Feb 5, 1 AM $ 0.0000204
-0.02%
$ 8.39 million $ 144,264
Feb 5, 12 AM $ 0.0000204
-1.07%
$ 8.39 million $ 142,803
Feb 4, 11 PM $ 0.0000206
+0.98%
$ 8.48 million $ 142,491
Feb 4, 10 PM $ 0.0000204
-6.86%
$ 8.4 million $ 140,175
Feb 4, 9 PM $ 0.0000219
-1.48%
$ 9.02 million $ 112,765
Feb 4, 8 PM $ 0.0000223
-0.25%
$ 9.16 million $ 114,696
Feb 4, 7 PM $ 0.0000223
-0.94%
$ 9.18 million $ 112,214
Feb 4, 6 PM $ 0.0000225
+1.16%
$ 9.27 million $ 79,835
Feb 4, 5 PM $ 0.0000223
-0.06%
$ 9.16 million $ 68,280
Feb 4, 4 PM $ 0.0000223
+4.76%
$ 9.17 million $ 67,440
Feb 4, 3 PM $ 0.0000213
-1.77%
$ 8.75 million $ 66,194
Feb 4, 2 PM $ 0.0000217
-7.99%
$ 8.91 million $ 65,921
Feb 4, 1 PM $ 0.0000233
-4.06%
$ 9.58 million $ 68,503
Feb 4, 12 PM $ 0.0000244
+13.31%
$ 10.05 million $ 59,830
Feb 4, 11 AM $ 0.0000216
-2.13%
$ 8.87 million $ 61,134
Feb 4, 10 AM $ 0.000022
+0.06%
$ 9.06 million $ 60,104
Feb 4, 9 AM $ 0.000022
+1.50%
$ 9.04 million $ 54,640
Feb 4, 8 AM $ 0.0000217
-2.08%
$ 8.94 million $ 56,905
Feb 4, 7 AM $ 0.0000222
-6.71%
$ 9.13 million $ 56,711
Feb 4, 6 AM $ 0.0000238
-1.80%
$ 9.78 million $ 57,285
Feb 4, 5 AM $ 0.0000242
+1.17%
$ 9.96 million $ 56,330
Feb 4, 4 AM $ 0.0000239
-0.18%
$ 9.85 million $ 57,421
Feb 4, 3 AM $ 0.000024
+1.79%
$ 9.86 million $ 53,898
Feb 4, 2 AM $ 0.0000235
-1.16%
$ 9.68 million $ 94,001
Feb 4, 1 AM $ 0.0000238
+5.16%
$ 9.81 million $ 91,818
Feb 4, 12 AM $ 0.0000227
+1.12%
$ 9.32 million $ 86,612
Feb 3, 11 PM $ 0.0000224
-7.11%
$ 9.21 million $ 81,039
Feb 3, 10 PM $ 0.0000241
-2.14%
$ 9.92 million $ 87,150
Feb 3, 9 PM $ 0.0000246
+1.66%
$ 10.14 million $ 86,091