GameStop Historical Data

GME Page 12
Download
Date Close Price change Market cap Trading volume
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
Mar 23, 11 AM $ 0.000667
+10.30%
$ 4.59 million $ 147,238
Mar 23, 10 AM $ 0.000605
-0.43%
$ 4.16 million $ 140,221
Mar 23, 9 AM $ 0.000608
+0.01%
$ 4.18 million $ 145,946
Mar 23, 8 AM $ 0.000608
+0.17%
$ 4.18 million $ 149,731
Mar 23, 7 AM $ 0.000607
-0.24%
$ 4.17 million $ 145,444
Mar 23, 6 AM $ 0.000608
-0.25%
$ 4.18 million $ 144,797
Mar 23, 5 AM $ 0.00061
+0.30%
$ 4.19 million $ 151,654
Mar 23, 4 AM $ 0.000608
-0.63%
$ 4.18 million $ 148,704
Mar 23, 3 AM $ 0.000612
+0.35%
$ 4.21 million $ 148,774
Mar 23, 2 AM $ 0.000609
+0.22%
$ 4.19 million $ 143,091
Mar 23, 1 AM $ 0.000608
+0.68%
$ 4.18 million $ 141,780
Mar 23, 12 AM $ 0.000604
-0.68%
$ 4.16 million $ 146,146
Mar 22, 11 PM $ 0.000608
-0.10%
$ 4.18 million $ 146,073
Mar 22, 10 PM $ 0.000609
-12.30%
$ 4.19 million $ 153,313
Mar 22, 9 PM $ 0.000711
+16.29%
$ 4.89 million $ 87,024
Mar 22, 8 PM $ 0.000611
+0.20%
$ 4.21 million $ 148,716
Mar 22, 7 PM $ 0.00061
-0.66%
$ 4.2 million $ 156,920
Mar 22, 6 PM $ 0.000614
-0.09%
$ 4.23 million $ 155,635
Mar 22, 5 PM $ 0.000615
-0.70%
$ 4.23 million $ 155,532
Mar 22, 4 PM $ 0.000619
-0.10%
$ 4.26 million $ 154,914
Mar 22, 3 PM $ 0.00062
+0.62%
$ 4.26 million $ 154,881
Mar 22, 2 PM $ 0.000616
-0.57%
$ 4.24 million $ 147,430
Mar 22, 1 PM $ 0.000619
+0.72%
$ 4.26 million $ 148,239
Mar 22, 12 PM $ 0.000615
+0.01%
$ 4.23 million $ 153,023
Mar 22, 11 AM $ 0.000615
-0.39%
$ 4.23 million $ 156,553
Mar 22, 10 AM $ 0.000617
+1.32%
$ 4.25 million $ 155,716
Mar 22, 9 AM $ 0.000609
-0.51%
$ 4.19 million $ 154,790
Mar 22, 8 AM $ 0.000612
+0.14%
$ 4.21 million $ 153,907
Mar 22, 7 AM $ 0.000611
-0.57%
$ 4.21 million $ 151,381
Mar 22, 6 AM $ 0.000616
+0.31%
$ 4.24 million $ 152,504
Mar 22, 5 AM $ 0.000614
-0.65%
$ 4.22 million $ 154,212
Mar 22, 4 AM $ 0.000618
+0.88%
$ 4.25 million $ 156,429
Mar 22, 3 AM $ 0.000613
+0.97%
$ 4.22 million $ 148,808
Mar 22, 2 AM $ 0.000607
-0.34%
$ 4.18 million $ 153,441
Mar 22, 1 AM $ 0.000609
-0.18%
$ 4.19 million $ 155,143
Mar 22, 12 AM $ 0.00061
-5.23%
$ 4.2 million $ 152,448
Mar 21, 11 PM $ 0.000644
+2.87%
$ 4.43 million $ 227,052
Mar 21, 10 PM $ 0.000626
-0.04%
$ 4.31 million $ 159,280
Mar 21, 9 PM $ 0.000626
+0.37%
$ 4.31 million $ 161,247
Mar 21, 8 PM $ 0.000624
-0.21%
$ 4.29 million $ 161,945
Mar 21, 7 PM $ 0.000625
+0.48%
$ 4.3 million $ 155,500
Mar 21, 6 PM $ 0.000622
-0.11%
$ 4.28 million $ 163,478
Mar 21, 5 PM $ 0.000627
+0.44%
$ 4.31 million $ 158,729
Mar 21, 4 PM $ 0.000623
-0.24%
$ 4.29 million $ 167,970
Mar 21, 3 PM $ 0.000625
-0.25%
$ 4.3 million $ 168,736
Mar 21, 2 PM $ 0.000627
+0.93%
$ 4.31 million $ 164,337
Mar 21, 1 PM $ 0.000621
-0.69%
$ 4.27 million $ 175,125
Mar 21, 12 PM $ 0.000622
-0.40%
$ 4.28 million $ 176,067