GameStop Historical Data

GME Page 47
Download
Date Close Price change Market cap Trading volume
Mar 2, 9 PM $ 0.000665
-0.01%
$ 4.58 million $ 125,380
Mar 2, 8 PM $ 0.000665
+0.05%
$ 4.58 million $ 128,149
Mar 2, 7 PM $ 0.000665
+2.55%
$ 4.58 million $ 129,291
Mar 2, 6 PM $ 0.000648
+0.05%
$ 4.46 million $ 188,232
Mar 2, 5 PM $ 0.000648
-4.81%
$ 4.46 million $ 191,131
Mar 2, 4 PM $ 0.000681
+2.01%
$ 4.68 million $ 138,513
Mar 2, 3 PM $ 0.000667
+5.21%
$ 4.59 million $ 133,228
Mar 2, 2 PM $ 0.000634
+1.54%
$ 4.36 million $ 185,219
Mar 2, 1 PM $ 0.000624
-0.08%
$ 4.3 million $ 186,202
Mar 2, 12 PM $ 0.000625
-0.20%
$ 4.3 million $ 185,260
Mar 2, 11 AM $ 0.000626
-0.28%
$ 4.31 million $ 193,239
Mar 2, 10 AM $ 0.000628
-0.29%
$ 4.32 million $ 201,391
Mar 2, 9 AM $ 0.000629
+0.49%
$ 4.33 million $ 207,572
Mar 2, 8 AM $ 0.000626
-0.70%
$ 4.31 million $ 223,374
Mar 2, 7 AM $ 0.000631
-2.96%
$ 4.34 million $ 235,035
Mar 2, 6 AM $ 0.00065
-0.89%
$ 4.47 million $ 183,391
Mar 2, 5 AM $ 0.000656
-0.10%
$ 4.51 million $ 192,067
Mar 2, 4 AM $ 0.000657
-0.31%
$ 4.52 million $ 196,697
Mar 2, 3 AM $ 0.000659
+0.27%
$ 4.53 million $ 198,355
Mar 2, 2 AM $ 0.000657
-0.08%
$ 4.52 million $ 197,752
Mar 2, 1 AM $ 0.000657
+0.12%
$ 4.52 million $ 201,654
Mar 2, 12 AM $ 0.000656
+0.23%
$ 4.52 million $ 201,168
Mar 1, 11 PM $ 0.000655
-0.28%
$ 4.51 million $ 212,974
Mar 1, 10 PM $ 0.000657
+4.34%
$ 4.52 million $ 193,754
Mar 1, 9 PM $ 0.000629
+0.01%
$ 4.33 million $ 198,177
Mar 1, 8 PM $ 0.000629
-0.62%
$ 4.33 million $ 201,280
Mar 1, 7 PM $ 0.000633
-4.38%
$ 4.36 million $ 212,280
Mar 1, 6 PM $ 0.000662
+1.54%
$ 4.56 million $ 235,163
Mar 1, 5 PM $ 0.000652
-1.16%
$ 4.49 million $ 153,196
Mar 1, 4 PM $ 0.00066
-3.29%
$ 4.54 million $ 165,315
Mar 1, 3 PM $ 0.000682
+4.60%
$ 4.7 million $ 250,826
Mar 1, 2 PM $ 0.000653
-2.62%
$ 4.49 million $ 242,556
Mar 1, 1 PM $ 0.00067
+4.03%
$ 4.61 million $ 387,391
Mar 1, 12 PM $ 0.000644
-1.25%
$ 4.43 million $ 245,613
Mar 1, 11 AM $ 0.000652
-0.08%
$ 4.49 million $ 162,795
Mar 1, 10 AM $ 0.000653
+1.26%
$ 4.49 million $ 141,903
Mar 1, 9 AM $ 0.000645
-1.69%
$ 4.44 million $ 233,163
Mar 1, 8 AM $ 0.000656
-2.37%
$ 4.51 million $ 295,800
Mar 1, 7 AM $ 0.000672
+1.38%
$ 4.62 million $ 227,785
Mar 1, 6 AM $ 0.000663
-2.48%
$ 4.56 million $ 150,119
Mar 1, 5 AM $ 0.00068
+0.49%
$ 4.68 million $ 143,714
Mar 1, 4 AM $ 0.000676
+0.04%
$ 4.65 million $ 143,790
Mar 1, 3 AM $ 0.000676
+1.67%
$ 4.65 million $ 152,233
Mar 1, 2 AM $ 0.000665
-2.35%
$ 4.58 million $ 217,987
Mar 1, 1 AM $ 0.000681
+4.18%
$ 4.69 million $ 344,639
Mar 1, 12 AM $ 0.000654
+2.96%
$ 4.5 million $ 213,655
Feb 28, 11 PM $ 0.000635
+0.81%
$ 4.37 million $ 247,196
Feb 28, 10 PM $ 0.00063
+0.24%
$ 4.33 million $ 197,724
Feb 28, 9 PM $ 0.000628
+0.60%
$ 4.32 million $ 185,270
Feb 28, 8 PM $ 0.000624
+2.87%
$ 4.3 million $ 189,607