GameStop Historical Data

GME Page 45
Download
Date Close Price change Market cap Trading volume
Mar 7, 2 AM $ 0.000632
+0.15%
$ 4.35 million $ 309,475
Mar 7, 1 AM $ 0.000631
-0.23%
$ 4.34 million $ 302,211
Mar 7, 12 AM $ 0.000633
-0.18%
$ 4.35 million $ 297,447
Mar 6, 11 PM $ 0.000634
-0.38%
$ 4.36 million $ 296,233
Mar 6, 10 PM $ 0.000636
+0.17%
$ 4.38 million $ 290,220
Mar 6, 9 PM $ 0.000635
-0.54%
$ 4.37 million $ 283,848
Mar 6, 8 PM $ 0.000639
-1.44%
$ 4.39 million $ 274,770
Mar 6, 7 PM $ 0.000648
+1.19%
$ 4.46 million $ 339,222
Mar 6, 6 PM $ 0.00064
-0.42%
$ 4.41 million $ 258,228
Mar 6, 5 PM $ 0.000643
-1.17%
$ 4.42 million $ 328,881
Mar 6, 4 PM $ 0.000651
+0.47%
$ 4.48 million $ 315,395
Mar 6, 3 PM $ 0.000648
+1.21%
$ 4.46 million $ 315,772
Mar 6, 2 PM $ 0.00064
-0.37%
$ 4.4 million $ 310,510
Mar 6, 1 PM $ 0.000642
-2.24%
$ 4.42 million $ 302,828
Mar 6, 12 PM $ 0.000657
-0.81%
$ 4.52 million $ 222,765
Mar 6, 11 AM $ 0.000662
-0.07%
$ 4.56 million $ 215,629
Mar 6, 10 AM $ 0.000663
+0.35%
$ 4.56 million $ 210,083
Mar 6, 9 AM $ 0.00066
-0.34%
$ 4.54 million $ 216,093
Mar 6, 8 AM $ 0.000663
-0.46%
$ 4.56 million $ 213,210
Mar 6, 7 AM $ 0.000666
+0.19%
$ 4.58 million $ 211,205
Mar 6, 6 AM $ 0.000665
+0.45%
$ 4.57 million $ 205,252
Mar 6, 5 AM $ 0.000662
-0.30%
$ 4.55 million $ 198,311
Mar 6, 4 AM $ 0.000664
-0.28%
$ 4.57 million $ 196,988
Mar 6, 3 AM $ 0.000665
-0.25%
$ 4.58 million $ 191,477
Mar 6, 2 AM $ 0.000667
+0.00%
$ 4.59 million $ 189,313
Mar 6, 1 AM $ 0.000667
+0.05%
$ 4.59 million $ 190,575
Mar 6, 12 AM $ 0.000667
+1.24%
$ 4.59 million $ 190,732
Mar 5, 11 PM $ 0.000659
+0.42%
$ 4.53 million $ 185,441
Mar 5, 10 PM $ 0.000656
-0.40%
$ 4.51 million $ 187,421
Mar 5, 9 PM $ 0.000658
-0.15%
$ 4.53 million $ 187,797
Mar 5, 8 PM $ 0.000659
+0.01%
$ 4.54 million $ 188,806
Mar 5, 7 PM $ 0.000659
+0.73%
$ 4.54 million $ 189,739
Mar 5, 6 PM $ 0.000655
-0.15%
$ 4.5 million $ 190,908
Mar 5, 5 PM $ 0.000656
-0.83%
$ 4.51 million $ 190,897
Mar 5, 4 PM $ 0.000661
-0.56%
$ 4.55 million $ 184,944
Mar 5, 3 PM $ 0.000665
-0.25%
$ 4.58 million $ 198,410
Mar 5, 2 PM $ 0.000667
-0.40%
$ 4.59 million $ 199,934
Mar 5, 1 PM $ 0.000669
-1.20%
$ 4.61 million $ 201,698
Mar 5, 12 PM $ 0.000677
-0.20%
$ 4.66 million $ 203,214
Mar 5, 11 AM $ 0.000679
+0.00%
$ 4.67 million $ 202,966
Mar 5, 10 AM $ 0.000679
+0.50%
$ 4.67 million $ 207,213
Mar 5, 9 AM $ 0.000675
+1.08%
$ 4.65 million $ 188,343
Mar 5, 8 AM $ 0.000668
-0.90%
$ 4.6 million $ 196,636
Mar 5, 7 AM $ 0.000674
-0.18%
$ 4.64 million $ 194,852
Mar 5, 6 AM $ 0.000676
+0.96%
$ 4.65 million $ 193,051
Mar 5, 5 AM $ 0.000669
-0.64%
$ 4.6 million $ 196,389
Mar 5, 4 AM $ 0.000674
+0.80%
$ 4.63 million $ 187,191
Mar 5, 3 AM $ 0.000668
-0.76%
$ 4.6 million $ 188,803
Mar 5, 2 AM $ 0.000673
+0.38%
$ 4.63 million $ 184,321
Mar 5, 1 AM $ 0.000671
+0.03%
$ 4.62 million $ 190,025