GameStop Historical Data

GME Page 11
Download
Date Close Price change Market cap Trading volume
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
Mar 25, 11 AM $ 0.000693
+0.40%
$ 4.77 million $ 226,816
Mar 25, 10 AM $ 0.00069
-0.63%
$ 4.75 million $ 227,545
Mar 25, 9 AM $ 0.000694
+0.69%
$ 4.78 million $ 223,398
Mar 25, 8 AM $ 0.00069
+0.66%
$ 4.74 million $ 224,777
Mar 25, 7 AM $ 0.000685
-0.54%
$ 4.71 million $ 221,814
Mar 25, 6 AM $ 0.000689
+0.05%
$ 4.74 million $ 221,380
Mar 25, 5 AM $ 0.000688
+1.98%
$ 4.74 million $ 219,250
Mar 25, 4 AM $ 0.000675
+0.52%
$ 4.64 million $ 212,184
Mar 25, 3 AM $ 0.000672
+0.27%
$ 4.62 million $ 209,357
Mar 25, 2 AM $ 0.00067
+0.16%
$ 4.61 million $ 211,590
Mar 25, 1 AM $ 0.000669
+0.14%
$ 4.6 million $ 209,954
Mar 25, 12 AM $ 0.000668
+6.06%
$ 4.6 million $ 207,532
Mar 24, 11 PM $ 0.000629
+0.23%
$ 4.33 million $ 174,210
Mar 24, 10 PM $ 0.000628
-0.09%
$ 4.32 million $ 172,370
Mar 24, 9 PM $ 0.000629
+0.25%
$ 4.33 million $ 171,221
Mar 24, 8 PM $ 0.000627
+0.16%
$ 4.31 million $ 168,911
Mar 24, 7 PM $ 0.000626
+0.48%
$ 4.31 million $ 164,659
Mar 24, 6 PM $ 0.000623
-0.90%
$ 4.28 million $ 162,541
Mar 24, 5 PM $ 0.000628
-0.29%
$ 4.32 million $ 164,838
Mar 24, 4 PM $ 0.00063
+0.11%
$ 4.34 million $ 163,528
Mar 24, 3 PM $ 0.000629
+0.41%
$ 4.33 million $ 163,005
Mar 24, 2 PM $ 0.000627
-0.49%
$ 4.31 million $ 164,814
Mar 24, 1 PM $ 0.00063
-2.97%
$ 4.33 million $ 160,392
Mar 24, 12 PM $ 0.000649
+2.02%
$ 4.47 million $ 111,818
Mar 24, 11 AM $ 0.000635
-0.21%
$ 4.37 million $ 166,030
Mar 24, 10 AM $ 0.000637
+0.05%
$ 4.38 million $ 169,968
Mar 24, 9 AM $ 0.000636
+0.87%
$ 4.38 million $ 170,616
Mar 24, 8 AM $ 0.000631
-0.06%
$ 4.34 million $ 167,629
Mar 24, 7 AM $ 0.000631
+0.39%
$ 4.34 million $ 166,658
Mar 24, 6 AM $ 0.000629
-0.03%
$ 4.33 million $ 166,940
Mar 24, 5 AM $ 0.000631
-0.23%
$ 4.34 million $ 166,328
Mar 24, 4 AM $ 0.000633
+0.17%
$ 4.35 million $ 166,044
Mar 24, 3 AM $ 0.000631
-0.19%
$ 4.35 million $ 168,302
Mar 24, 2 AM $ 0.000633
-0.44%
$ 4.35 million $ 163,144
Mar 24, 1 AM $ 0.000635
+0.51%
$ 4.37 million $ 163,680
Mar 24, 12 AM $ 0.000632
+0.41%
$ 4.35 million $ 157,339
Mar 23, 11 PM $ 0.000629
-0.55%
$ 4.33 million $ 157,833
Mar 23, 10 PM $ 0.000633
+0.06%
$ 4.36 million $ 158,313
Mar 23, 9 PM $ 0.000632
+0.49%
$ 4.35 million $ 157,147
Mar 23, 8 PM $ 0.000629
+0.01%
$ 4.33 million $ 155,954
Mar 23, 7 PM $ 0.000629
+0.15%
$ 4.33 million $ 156,958
Mar 23, 6 PM $ 0.000628
-0.06%
$ 4.32 million $ 154,120
Mar 23, 5 PM $ 0.000628
+1.36%
$ 4.32 million $ 152,823
Mar 23, 4 PM $ 0.000619
-0.91%
$ 4.26 million $ 13,798
Mar 23, 3 PM $ 0.000625
-0.69%
$ 4.3 million $ 157,444
Mar 23, 2 PM $ 0.00063
+0.26%
$ 4.33 million $ 150,887
Mar 23, 1 PM $ 0.000628
+0.99%
$ 4.32 million $ 98,233
Mar 23, 12 PM $ 0.000622
-6.84%
$ 4.28 million $ 141,939