GameStop Historical Data

GME Page 10
Download
Date Close Price change Market cap Trading volume
Mar 27, 1 PM $ 0.000567
+0.27%
$ 3.9 million $ 207,362
Mar 27, 12 PM $ 0.000565
+0.20%
$ 3.89 million $ 206,164
Mar 27, 11 AM $ 0.000564
-6.75%
$ 3.88 million $ 205,783
Mar 27, 10 AM $ 0.000595
+2.10%
$ 4.1 million $ 246,977
Mar 27, 9 AM $ 0.000583
-0.19%
$ 4.01 million $ 189,638
Mar 27, 8 AM $ 0.000584
-0.92%
$ 4.02 million $ 189,691
Mar 27, 7 AM $ 0.000589
-0.28%
$ 4.06 million $ 198,616
Mar 27, 6 AM $ 0.000591
+0.54%
$ 4.07 million $ 195,231
Mar 27, 5 AM $ 0.000588
-0.13%
$ 4.05 million $ 196,003
Mar 27, 4 AM $ 0.000589
+0.00%
$ 4.05 million $ 196,576
Mar 27, 3 AM $ 0.000589
-1.03%
$ 4.05 million $ 198,270
Mar 27, 2 AM $ 0.000595
+0.49%
$ 4.09 million $ 198,801
Mar 27, 1 AM $ 0.000592
+0.24%
$ 4.07 million $ 198,890
Mar 27, 12 AM $ 0.000591
+0.20%
$ 4.06 million $ 199,200
Mar 26, 11 PM $ 0.000589
-0.53%
$ 4.06 million $ 202,843
Mar 26, 10 PM $ 0.000593
-0.23%
$ 4.08 million $ 202,940
Mar 26, 9 PM $ 0.000594
+0.32%
$ 4.09 million $ 204,770
Mar 26, 8 PM $ 0.000592
-2.13%
$ 4.07 million $ 205,137
Mar 26, 7 PM $ 0.000605
-0.15%
$ 4.16 million $ 172,959
Mar 26, 6 PM $ 0.000606
-0.90%
$ 4.17 million $ 173,989
Mar 26, 5 PM $ 0.000611
+0.02%
$ 4.21 million $ 168,307
Mar 26, 4 PM $ 0.000611
+0.34%
$ 4.21 million $ 169,538
Mar 26, 3 PM $ 0.000613
+0.17%
$ 4.22 million $ 182,791
Mar 26, 2 PM $ 0.000613
+0.10%
$ 4.22 million $ 187,382
Mar 26, 1 PM $ 0.000612
-0.60%
$ 4.21 million $ 187,926
Mar 26, 12 PM $ 0.000616
+0.43%
$ 4.24 million $ 187,604
Mar 26, 11 AM $ 0.000613
-0.32%
$ 4.22 million $ 205,011
Mar 26, 10 AM $ 0.000615
-0.12%
$ 4.23 million $ 202,908
Mar 26, 9 AM $ 0.000616
+0.00%
$ 4.24 million $ 199,053
Mar 26, 8 AM $ 0.000616
-1.00%
$ 4.24 million $ 197,617
Mar 26, 7 AM $ 0.000622
-0.58%
$ 4.28 million $ 196,980
Mar 26, 6 AM $ 0.000626
-0.15%
$ 4.3 million $ 198,355
Mar 26, 5 AM $ 0.000626
-1.21%
$ 4.31 million $ 198,303
Mar 26, 4 AM $ 0.000634
-0.63%
$ 4.36 million $ 208,096
Mar 26, 3 AM $ 0.000638
+0.13%
$ 4.39 million $ 210,510
Mar 26, 2 AM $ 0.000637
-1.19%
$ 4.38 million $ 211,528
Mar 26, 1 AM $ 0.000645
+0.34%
$ 4.44 million $ 212,718
Mar 26, 12 AM $ 0.000643
-1.64%
$ 4.42 million $ 217,802
Mar 25, 11 PM $ 0.000653
+0.65%
$ 4.5 million $ 307,232
Mar 25, 10 PM $ 0.000649
-0.25%
$ 4.47 million $ 307,098
Mar 25, 9 PM $ 0.000651
-0.06%
$ 4.48 million $ 249,014
Mar 25, 8 PM $ 0.000651
-1.46%
$ 4.48 million $ 309,452
Mar 25, 7 PM $ 0.000661
+0.47%
$ 4.55 million $ 257,451
Mar 25, 6 PM $ 0.000658
-1.17%
$ 4.53 million $ 256,953
Mar 25, 5 PM $ 0.000665
+0.70%
$ 4.58 million $ 257,244
Mar 25, 4 PM $ 0.000661
+1.07%
$ 4.55 million $ 315,527
Mar 25, 3 PM $ 0.000654
-0.75%
$ 4.5 million $ 245,212
Mar 25, 2 PM $ 0.000659
-0.86%
$ 4.53 million $ 243,432
Mar 25, 1 PM $ 0.000665
-0.56%
$ 4.57 million $ 246,539
Mar 25, 12 PM $ 0.000669
-3.53%
$ 4.6 million $ 247,069