GameStop Historical Data

GME Page 38
Download
Date Close Price change Market cap Trading volume
Mar 21, 9 AM $ 0.000616
-0.18%
$ 4.24 million $ 171,648
Mar 21, 8 AM $ 0.000617
-0.59%
$ 4.25 million $ 172,634
Mar 21, 7 AM $ 0.000621
+0.80%
$ 4.27 million $ 172,284
Mar 21, 6 AM $ 0.000616
-0.56%
$ 4.24 million $ 171,721
Mar 21, 5 AM $ 0.000619
+0.40%
$ 4.26 million $ 170,009
Mar 21, 4 AM $ 0.000617
-0.19%
$ 4.25 million $ 168,540
Mar 21, 3 AM $ 0.000618
-0.19%
$ 4.25 million $ 169,454
Mar 21, 2 AM $ 0.000619
+0.27%
$ 4.26 million $ 174,763
Mar 21, 1 AM $ 0.000623
+0.68%
$ 4.28 million $ 181,533
Mar 21, 12 AM $ 0.000619
-0.05%
$ 4.26 million $ 186,125
Mar 20, 11 PM $ 0.000619
-0.58%
$ 4.26 million $ 190,351
Mar 20, 10 PM $ 0.000623
+0.98%
$ 4.28 million $ 186,643
Mar 20, 9 PM $ 0.000617
+0.27%
$ 4.24 million $ 194,072
Mar 20, 8 PM $ 0.000615
+0.04%
$ 4.23 million $ 198,039
Mar 20, 7 PM $ 0.000615
+0.33%
$ 4.23 million $ 200,894
Mar 20, 6 PM $ 0.000613
+0.27%
$ 4.22 million $ 210,029
Mar 20, 5 PM $ 0.000611
-0.92%
$ 4.21 million $ 214,433
Mar 20, 4 PM $ 0.000617
-0.60%
$ 4.25 million $ 216,574
Mar 20, 3 PM $ 0.000621
-4.77%
$ 4.27 million $ 221,079
Mar 20, 2 PM $ 0.000652
+4.10%
$ 4.49 million $ 289,215
Mar 20, 1 PM $ 0.000626
+0.10%
$ 4.31 million $ 226,779
Mar 20, 12 PM $ 0.000626
-0.31%
$ 4.3 million $ 228,610
Mar 20, 11 AM $ 0.000628
-0.01%
$ 4.32 million $ 235,272
Mar 20, 10 AM $ 0.000628
-0.01%
$ 4.32 million $ 241,806
Mar 20, 9 AM $ 0.000628
-0.85%
$ 4.32 million $ 246,769
Mar 20, 8 AM $ 0.000633
+1.13%
$ 4.35 million $ 253,575
Mar 20, 7 AM $ 0.000626
-0.21%
$ 4.3 million $ 262,602
Mar 20, 6 AM $ 0.000627
-0.31%
$ 4.31 million $ 270,006
Mar 20, 5 AM $ 0.000629
+0.08%
$ 4.33 million $ 277,771
Mar 20, 4 AM $ 0.000628
+0.28%
$ 4.32 million $ 278,814
Mar 20, 3 AM $ 0.000626
-0.35%
$ 4.31 million $ 288,282
Mar 20, 2 AM $ 0.000629
+0.03%
$ 4.33 million $ 290,983
Mar 20, 1 AM $ 0.000628
+0.43%
$ 4.32 million $ 292,537
Mar 20, 12 AM $ 0.000626
+0.19%
$ 4.31 million $ 292,674
Mar 19, 11 PM $ 0.000624
-0.16%
$ 4.3 million $ 291,630
Mar 19, 10 PM $ 0.000625
-0.27%
$ 4.3 million $ 290,887
Mar 19, 9 PM $ 0.000627
-0.45%
$ 4.32 million $ 291,541
Mar 19, 8 PM $ 0.00063
+0.15%
$ 4.33 million $ 292,268
Mar 19, 7 PM $ 0.000629
+1.12%
$ 4.33 million $ 291,861
Mar 19, 6 PM $ 0.000622
+0.43%
$ 4.28 million $ 301,795
Mar 19, 5 PM $ 0.000619
+0.15%
$ 4.26 million $ 303,391
Mar 19, 4 PM $ 0.000619
-0.26%
$ 4.26 million $ 305,868
Mar 19, 3 PM $ 0.00062
+0.27%
$ 4.27 million $ 306,220
Mar 19, 2 PM $ 0.000618
-0.61%
$ 4.26 million $ 312,929
Mar 19, 1 PM $ 0.000622
-0.75%
$ 4.28 million $ 313,103
Mar 19, 12 PM $ 0.000627
-1.53%
$ 4.31 million $ 317,712
Mar 19, 11 AM $ 0.000637
+0.60%
$ 4.38 million $ 318,424
Mar 19, 10 AM $ 0.000633
+0.01%
$ 4.35 million $ 317,005
Mar 19, 9 AM $ 0.000633
+0.64%
$ 4.35 million $ 316,555
Mar 19, 8 AM $ 0.000629
-0.16%
$ 4.33 million $ 316,210