GameStop Historical Data

GME Page 68
Download
Date Close Price change Market cap Trading volume
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
Mar 21, 11 AM $ 0.000624
+0.26%
$ 4.29 million $ 168,779
Mar 21, 10 AM $ 0.000623
+1.10%
$ 4.29 million $ 166,089
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