GameStop Historical Data

GME Page 71
Download
Date Close Price change Market cap Trading volume
Feb 3, 9 PM $ 0.0000246
+1.66%
$ 10.14 million $ 86,091
Feb 3, 8 PM $ 0.0000242
+7.00%
$ 9.97 million $ 42,085
Feb 3, 7 PM $ 0.0000227
+0.64%
$ 9.32 million $ 73,013
Feb 3, 6 PM $ 0.0000225
-4.82%
$ 9.26 million $ 35,906
Feb 3, 5 PM $ 0.0000236
-5.92%
$ 9.73 million $ 69,417
Feb 3, 4 PM $ 0.0000252
-6.22%
$ 10.35 million $ 49,027
Feb 3, 3 PM $ 0.0000268
+11.11%
$ 11.02 million $ 47,347
Feb 3, 2 PM $ 0.0000241
-2.72%
$ 9.91 million $ 44,581
Feb 3, 1 PM $ 0.0000248
-10.47%
$ 10.19 million $ 45,518
Feb 3, 12 PM $ 0.0000274
-0.22%
$ 11.28 million $ 43,864
Feb 3, 11 AM $ 0.0000276
+12.25%
$ 11.35 million $ 38,069
Feb 3, 10 AM $ 0.0000246
-0.68%
$ 10.11 million $ 39,358
Feb 3, 9 AM $ 0.0000248
-11.01%
$ 10.18 million $ 38,101
Feb 3, 8 AM $ 0.0000278
-0.52%
$ 11.44 million $ 36,705
Feb 3, 7 AM $ 0.000028
-0.76%
$ 11.5 million $ 35,506
Feb 3, 6 AM $ 0.0000282
-0.21%
$ 11.58 million $ 31,717
Feb 3, 5 AM $ 0.0000282
+8.35%
$ 11.59 million $ 30,631
Feb 3, 4 AM $ 0.000026
+3.83%
$ 10.69 million $ 3,331
Feb 3, 3 AM $ 0.000025
+0.04%
$ 10.3 million $ 30,410
Feb 3, 2 AM $ 0.000025
-13.30%
$ 10.3 million $ 28,746
Feb 3, 1 AM $ 0.0000288
-0.21%
$ 11.86 million $ 23,663
Feb 3, 12 AM $ 0.0000289
+1.47%
$ 11.87 million $ 21,711
Feb 2, 11 PM $ 0.0000281
-1.20%
$ 11.55 million $ 19,967
Feb 2, 10 PM $ 0.0000284
+1.30%
$ 11.68 million $ 19,705
Feb 2, 9 PM $ 0.000028
+0.44%
$ 11.52 million $ 18,519
Feb 2, 8 PM $ 0.0000279
+12.44%
$ 11.48 million $ 97,095
Feb 2, 7 PM $ 0.0000248
-1.19%
$ 10.21 million $ 99,237
Feb 2, 6 PM $ 0.0000251
+0.12%
$ 10.33 million $ 96,713
Feb 2, 5 PM $ 0.0000251
-3.05%
$ 10.32 million $ 95,192
Feb 2, 4 PM $ 0.0000259
-0.94%
$ 10.65 million $ 94,720
Feb 2, 3 PM $ 0.0000261
+4.78%
$ 10.75 million $ 92,858
Feb 2, 2 PM $ 0.0000249
-0.16%
$ 10.25 million $ 72,520
Feb 2, 1 PM $ 0.000025
+1.40%
$ 10.26 million $ 81,304
Feb 2, 12 PM $ 0.0000246
+0.03%
$ 10.12 million $ 72,129
Feb 2, 11 AM $ 0.0000246
+1.21%
$ 10.12 million $ 71,631
Feb 2, 10 AM $ 0.0000243
-2.19%
$ 10 million $ 78,106
Feb 2, 9 AM $ 0.0000248
+5.88%
$ 10.22 million $ 70,337
Feb 2, 8 AM $ 0.0000235
+0.99%
$ 9.65 million $ 70,296
Feb 2, 7 AM $ 0.0000232
+0.35%
$ 9.58 million $ 71,957
Feb 2, 6 AM $ 0.0000232
-0.75%
$ 9.53 million $ 52,210
Feb 2, 5 AM $ 0.0000233
-4.68%
$ 9.6 million $ 50,894
Feb 2, 4 AM $ 0.0000245
+0.55%
$ 10.07 million $ 50,987
Feb 2, 3 AM $ 0.0000243
-2.34%
$ 10.01 million $ 50,424
Feb 2, 2 AM $ 0.0000249
-0.99%
$ 10.25 million $ 83,471
Feb 2, 1 AM $ 0.0000252
-0.29%
$ 10.36 million $ 81,278
Feb 2, 12 AM $ 0.0000252
-1.43%
$ 10.38 million $ 80,448
Feb 1, 11 PM $ 0.0000256
-0.81%
$ 10.54 million $ 79,757
Feb 1, 10 PM $ 0.0000258
+3.12%
$ 10.63 million $ 84,039
Feb 1, 9 PM $ 0.000025
-3.31%
$ 10.3 million $ 89,988
Feb 1, 8 PM $ 0.0000259
+1.09%
$ 10.65 million $ 80,141