GameStop Historical Data

GME Page 46
Download
Date Close Price change Market cap Trading volume
Mar 5, 1 AM $ 0.000671
+0.03%
$ 4.62 million $ 190,025
Mar 5, 12 AM $ 0.000671
-0.78%
$ 4.61 million $ 184,273
Mar 4, 11 PM $ 0.000676
-0.32%
$ 4.65 million $ 181,080
Mar 4, 10 PM $ 0.000678
-3.67%
$ 4.67 million $ 187,406
Mar 4, 9 PM $ 0.000704
-0.25%
$ 4.84 million $ 131,690
Mar 4, 8 PM $ 0.000706
-0.56%
$ 4.86 million $ 131,825
Mar 4, 7 PM $ 0.00071
+2.40%
$ 4.88 million $ 131,756
Mar 4, 6 PM $ 0.000693
+1.23%
$ 4.77 million $ 123,946
Mar 4, 5 PM $ 0.000685
-1.97%
$ 4.71 million $ 183,626
Mar 4, 4 PM $ 0.000686
-3.11%
$ -- $ 184,659
Mar 4, 1 PM $ 0.000673
-2.79%
$ 4.63 million $ 178,498
Mar 4, 12 PM $ 0.000692
-0.53%
$ 4.76 million $ 123,769
Mar 4, 11 AM $ 0.000676
-2.13%
$ 4.65 million $ 175,804
Mar 4, 9 AM $ 0.000693
+5.35%
$ 4.77 million $ 119,662
Mar 4, 8 AM $ 0.000657
-0.37%
$ 4.52 million $ 165,907
Mar 4, 7 AM $ 0.00066
+3.03%
$ 4.54 million $ 113,978
Mar 4, 6 AM $ 0.000641
+0.57%
$ 4.41 million $ 162,543
Mar 4, 5 AM $ 0.000637
-1.93%
$ 4.38 million $ 161,664
Mar 4, 4 AM $ 0.000649
-0.71%
$ 4.47 million $ 112,319
Mar 4, 3 AM $ 0.000654
-0.68%
$ 4.5 million $ 112,187
Mar 4, 2 AM $ 0.000659
-0.34%
$ 4.53 million $ 109,497
Mar 4, 1 AM $ 0.000661
+2.44%
$ 4.55 million $ 110,428
Mar 4, 12 AM $ 0.000645
-2.60%
$ 4.44 million $ 161,986
Mar 3, 11 PM $ 0.000662
+3.69%
$ 4.56 million $ 125,736
Mar 3, 10 PM $ 0.000639
+0.80%
$ 4.4 million $ 175,468
Mar 3, 9 PM $ 0.000634
-0.01%
$ 4.36 million $ 172,918
Mar 3, 8 PM $ 0.000634
-1.84%
$ 4.36 million $ 171,953
Mar 3, 7 PM $ 0.000645
+1.15%
$ 4.44 million $ 122,723
Mar 3, 6 PM $ 0.000637
+1.16%
$ 4.39 million $ 171,823
Mar 3, 5 PM $ 0.00063
-0.93%
$ 4.34 million $ 173,768
Mar 3, 4 PM $ 0.000636
+1.11%
$ 4.38 million $ 176,231
Mar 3, 3 PM $ 0.000629
+0.10%
$ 4.33 million $ 183,998
Mar 3, 2 PM $ 0.000628
-0.27%
$ 4.32 million $ 184,075
Mar 3, 1 PM $ 0.00063
-1.60%
$ 4.34 million $ 186,114
Mar 3, 12 PM $ 0.00064
+0.64%
$ 4.41 million $ 183,675
Mar 3, 11 AM $ 0.000636
-1.43%
$ 4.38 million $ 182,131
Mar 3, 10 AM $ 0.000645
-0.25%
$ 4.44 million $ 127,426
Mar 3, 9 AM $ 0.000647
+1.52%
$ 4.45 million $ 126,681
Mar 3, 8 AM $ 0.000637
-3.19%
$ 4.39 million $ 182,133
Mar 3, 7 AM $ 0.000658
-0.11%
$ 4.53 million $ 127,720
Mar 3, 6 AM $ 0.000659
-0.51%
$ 4.53 million $ 127,933
Mar 3, 5 AM $ 0.000662
+0.00%
$ 4.56 million $ 129,599
Mar 3, 4 AM $ 0.000663
-0.07%
$ 4.56 million $ 129,620
Mar 3, 3 AM $ 0.000663
+0.25%
$ 4.56 million $ 130,694
Mar 3, 2 AM $ 0.000662
-0.80%
$ 4.55 million $ 130,380
Mar 3, 1 AM $ 0.000667
-0.17%
$ 4.59 million $ 130,679
Mar 3, 12 AM $ 0.000668
+0.96%
$ 4.6 million $ 136,469
Mar 2, 11 PM $ 0.000662
-0.82%
$ 4.55 million $ 122,780
Mar 2, 10 PM $ 0.000667
+0.31%
$ 4.59 million $ 121,990
Mar 2, 9 PM $ 0.000665
-0.01%
$ 4.58 million $ 125,380