GameStop Historical Data

GME Page 69
Download
Date Close Price change Market cap Trading volume
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
Mar 19, 7 AM $ 0.00063
-1.24%
$ 4.33 million $ 319,674
Mar 19, 6 AM $ 0.000638
+0.21%
$ 4.39 million $ 321,828
Mar 19, 5 AM $ 0.000636
-0.70%
$ 4.38 million $ 321,511
Mar 19, 4 AM $ 0.000641
-1.22%
$ 4.41 million $ 321,349
Mar 19, 3 AM $ 0.000649
+1.26%
$ 4.46 million $ 264,239
Mar 19, 2 AM $ 0.000641
+0.75%
$ 4.41 million $ 326,171
Mar 19, 1 AM $ 0.000636
+0.02%
$ 4.37 million $ 323,893
Mar 19, 12 AM $ 0.000636
-0.41%
$ 4.37 million $ 327,325
Mar 18, 11 PM $ 0.000638
+0.04%
$ 4.39 million $ 328,362
Mar 18, 10 PM $ 0.000638
-0.92%
$ 4.39 million $ 331,962
Mar 18, 9 PM $ 0.000644
+0.95%
$ 4.43 million $ 279,628
Mar 18, 8 PM $ 0.000638
+0.52%
$ 4.39 million $ 338,868
Mar 18, 7 PM $ 0.000635
+0.54%
$ 4.37 million $ 338,173
Mar 18, 6 PM $ 0.000631
+0.31%
$ 4.34 million $ 328,702
Mar 18, 5 PM $ 0.000629
+1.20%
$ 4.33 million $ 326,415
Mar 18, 4 PM $ 0.000622
+0.54%
$ 4.28 million $ 326,386
Mar 18, 3 PM $ 0.000618
-0.92%
$ 4.26 million $ 326,092
Mar 18, 2 PM $ 0.000624
-0.36%
$ 4.29 million $ 322,849
Mar 18, 1 PM $ 0.000626
-0.70%
$ 4.31 million $ 321,407
Mar 18, 12 PM $ 0.000631
-1.78%
$ 4.34 million $ 317,951
Mar 18, 11 AM $ 0.000642
-1.10%
$ 4.42 million $ 319,756
Mar 18, 10 AM $ 0.000649
-0.59%
$ 4.47 million $ 322,914
Mar 18, 9 AM $ 0.000653
-0.82%
$ 4.49 million $ 273,507
Mar 18, 8 AM $ 0.000659
-0.21%
$ 4.53 million $ 272,992
Mar 18, 7 AM $ 0.00066
+0.54%
$ 4.54 million $ 269,682
Mar 18, 6 AM $ 0.000656
-0.91%
$ 4.52 million $ 317,778
Mar 18, 5 AM $ 0.000662
-0.20%
$ 4.56 million $ 267,333
Mar 18, 4 AM $ 0.000664
-0.15%
$ 4.53 million $ 312,899
Mar 18, 3 AM $ 0.000665
+0.36%
$ 4.57 million $ 261,528
Mar 18, 2 AM $ 0.000662
+1.35%
$ 4.56 million $ 262,354
Mar 18, 1 AM $ 0.000653
-1.65%
$ 4.5 million $ 313,161
Mar 18, 12 AM $ 0.000664
-0.76%
$ 4.57 million $ 314,506
Mar 17, 11 PM $ 0.000669
-0.88%
$ 4.61 million $ 263,153
Mar 17, 10 PM $ 0.000675
+0.82%
$ 4.65 million $ 274,032