GameStop Historical Data

GME Page 72
Download
Date Close Price change Market cap Trading volume
Feb 1, 8 PM $ 0.0000259
+1.09%
$ 10.65 million $ 80,141
Feb 1, 7 PM $ 0.0000256
+2.55%
$ 10.54 million $ 78,170
Feb 1, 6 PM $ 0.0000251
+1.20%
$ 10.31 million $ 75,366
Feb 1, 5 PM $ 0.0000246
-4.90%
$ 10.12 million $ 62,740
Feb 1, 4 PM $ 0.0000259
+1.96%
$ 10.64 million $ 63,487
Feb 1, 3 PM $ 0.0000254
-0.30%
$ 10.44 million $ 62,773
Feb 1, 2 PM $ 0.0000255
-1.02%
$ 10.47 million $ 61,690
Feb 1, 1 PM $ 0.0000257
-5.38%
$ 10.58 million $ 60,690
Feb 1, 12 PM $ 0.0000272
+2.76%
$ 11.18 million $ 16,564
Feb 1, 11 AM $ 0.0000264
+1.68%
$ 10.88 million $ 56,015
Feb 1, 10 AM $ 0.000026
-9.82%
$ 10.7 million $ 54,603
Feb 1, 9 AM $ 0.0000288
-0.57%
$ 11.86 million $ 56,223
Feb 1, 8 AM $ 0.0000291
+0.93%
$ 11.95 million $ 51,000
Feb 1, 7 AM $ 0.0000288
-1.14%
$ 11.84 million $ 55,038
Feb 1, 6 AM $ 0.0000291
+0.29%
$ 11.98 million $ 49,932
Feb 1, 5 AM $ 0.0000292
+3.79%
$ 12.02 million $ 49,872
Feb 1, 4 AM $ 0.0000282
+7.27%
$ 11.59 million $ 8,083
Feb 1, 3 AM $ 0.0000263
-4.86%
$ 10.81 million $ 49,584
Feb 1, 2 AM $ 0.0000276
-1.69%
$ 11.36 million $ 153,022
Feb 1, 1 AM $ 0.0000281
-0.30%
$ 11.55 million $ 107,958
Feb 1, 12 AM $ 0.0000282
-1.13%
$ 11.59 million $ 107,797
Jan 31, 11 PM $ 0.0000285
+0.66%
$ 11.72 million $ 153,579
Jan 31, 10 PM $ 0.0000283
+3.25%
$ 11.65 million $ 143,515
Jan 31, 9 PM $ 0.0000274
-1.05%
$ 11.28 million $ 139,488
Jan 31, 8 PM $ 0.0000277
-4.50%
$ 11.4 million $ 95,628
Jan 31, 7 PM $ 0.000029
+0.96%
$ 11.94 million $ 130,933
Jan 31, 6 PM $ 0.0000287
+0.85%
$ 11.82 million $ 127,394
Jan 31, 5 PM $ 0.0000285
-3.22%
$ 11.72 million $ 113,529
Jan 31, 4 PM $ 0.0000295
+0.09%
$ 12.11 million $ 112,843
Jan 31, 3 PM $ 0.0000294
+0.04%
$ 12.1 million $ 68,733
Jan 31, 2 PM $ 0.0000294
-8.22%
$ 12.1 million $ 106,704
Jan 31, 1 PM $ 0.000032
+0.08%
$ 13.18 million $ 112,497
Jan 31, 12 PM $ 0.000032
+2.05%
$ 13.17 million $ 107,759
Jan 31, 11 AM $ 0.0000314
-0.26%
$ 12.91 million $ 63,652
Jan 31, 10 AM $ 0.0000331
+2.46%
$ 13.63 million $ 110,998
Jan 31, 9 AM $ 0.0000323
-0.04%
$ 13.3 million $ 110,383
Jan 31, 8 AM $ 0.0000324
+3.81%
$ 13.31 million $ 108,706
Jan 31, 7 AM $ 0.0000312
-0.71%
$ 12.82 million $ 109,502
Jan 31, 6 AM $ 0.0000314
-0.09%
$ 12.91 million $ 110,339
Jan 31, 5 AM $ 0.0000314
+0.13%
$ 12.92 million $ 109,988
Jan 31, 4 AM $ 0.0000314
+3.37%
$ 12.91 million $ 111,394
Jan 31, 2 AM $ 0.0000298
+0.55%
$ 12.27 million $ 52,120
Jan 31, 1 AM $ 0.0000297
-7.07%
$ 12.23 million $ 50,665
Jan 31, 12 AM $ 0.000032
-5.18%
$ 13.16 million $ 1,892
Jan 30, 11 PM $ 0.0000336
-1.23%
$ 13.8 million $ 50,779
Jan 30, 10 PM $ 0.0000339
+1.03%
$ 13.94 million $ 51,804
Jan 30, 9 PM $ 0.0000336
+0.23%
$ 13.82 million $ 51,172
Jan 30, 8 PM $ 0.0000335
-0.13%
$ 13.78 million $ 53,051
Jan 30, 7 PM $ 0.0000334
+11.91%
$ 13.75 million $ 55,154
Jan 30, 6 PM $ 0.0000299
+1.58%
$ 12.29 million $ 55,889