GameStop Historical Data

GME Page 70
Download
Date Close Price change Market cap Trading volume
Mar 17, 10 PM $ 0.000675
+0.82%
$ 4.65 million $ 274,032
Mar 17, 9 PM $ 0.00067
+0.37%
$ 4.61 million $ 262,901
Mar 17, 8 PM $ 0.000667
-0.22%
$ 4.59 million $ 267,572
Mar 17, 7 PM $ 0.000669
-0.53%
$ 4.6 million $ 267,195
Mar 17, 6 PM $ 0.000672
+0.63%
$ 4.63 million $ 279,360
Mar 17, 5 PM $ 0.000668
-0.58%
$ 4.6 million $ 274,065
Mar 17, 4 PM $ 0.000672
+1.92%
$ 4.62 million $ 278,790
Mar 17, 3 PM $ 0.000659
-0.60%
$ 4.53 million $ 327,074
Mar 17, 2 PM $ 0.000663
+1.39%
$ 4.56 million $ 327,497
Mar 17, 1 PM $ 0.000654
-0.87%
$ 4.5 million $ 329,005
Mar 17, 12 PM $ 0.00066
+0.29%
$ 4.54 million $ 267,139
Mar 17, 11 AM $ 0.000658
+1.37%
$ 4.52 million $ 270,382
Mar 17, 10 AM $ 0.000649
-0.07%
$ 4.46 million $ 324,741
Mar 17, 9 AM $ 0.000649
-0.47%
$ 4.47 million $ 325,925
Mar 17, 8 AM $ 0.000652
+0.57%
$ 4.49 million $ 270,608
Mar 17, 7 AM $ 0.000649
+0.25%
$ 4.48 million $ 331,126
Mar 17, 6 AM $ 0.000647
+0.38%
$ 4.45 million $ 331,182
Mar 17, 5 AM $ 0.000645
-0.71%
$ 4.44 million $ 329,545
Mar 17, 4 AM $ 0.000649
+0.23%
$ 4.47 million $ 329,556
Mar 17, 3 AM $ 0.000648
-1.35%
$ 4.46 million $ 329,746
Mar 17, 2 AM $ 0.000657
-0.23%
$ 4.52 million $ 336,963
Mar 17, 1 AM $ 0.000658
+0.05%
$ 4.52 million $ 330,179
Mar 17, 12 AM $ 0.000658
-0.39%
$ 4.53 million $ 326,951
Mar 16, 11 PM $ 0.00066
-2.28%
$ 4.53 million $ 334,776
Mar 16, 10 PM $ 0.000676
+0.56%
$ 4.65 million $ 275,990
Mar 16, 9 PM $ 0.000672
+0.58%
$ 4.62 million $ 269,195
Mar 16, 8 PM $ 0.000668
-0.41%
$ 4.6 million $ 268,657
Mar 16, 7 PM $ 0.000671
-0.37%
$ 4.62 million $ 265,391
Mar 16, 6 PM $ 0.000673
-0.71%
$ 4.63 million $ 265,750
Mar 16, 5 PM $ 0.000678
+1.70%
$ 4.67 million $ 258,101
Mar 16, 4 PM $ 0.000667
-0.53%
$ 4.63 million $ 316,944
Mar 16, 3 PM $ 0.00067
+0.70%
$ 4.55 million $ 261,920
Mar 16, 2 PM $ 0.000666
+0.26%
$ 4.58 million $ 262,122
Mar 16, 1 PM $ 0.000664
-1.34%
$ 4.59 million $ 318,761
Mar 16, 12 PM $ 0.000673
+0.15%
$ 4.63 million $ 259,096
Mar 16, 11 AM $ 0.000672
+2.82%
$ 4.63 million $ 254,478
Mar 16, 10 AM $ 0.000654
+0.28%
$ 4.5 million $ 378,467
Mar 16, 9 AM $ 0.000652
-1.16%
$ 4.49 million $ 381,273
Mar 16, 8 AM $ 0.00066
+0.24%
$ 4.54 million $ 330,093
Mar 16, 7 AM $ 0.000656
-0.11%
$ 4.51 million $ 328,157
Mar 16, 6 AM $ 0.000657
-0.30%
$ 4.52 million $ 324,396
Mar 16, 5 AM $ 0.000659
+1.78%
$ 4.53 million $ 325,332
Mar 16, 4 AM $ 0.000648
+0.51%
$ 4.46 million $ 384,112
Mar 16, 3 AM $ 0.000644
+0.96%
$ 4.43 million $ 384,372
Mar 16, 2 AM $ 0.000638
-1.04%
$ 4.39 million $ 379,105
Mar 16, 1 AM $ 0.000645
-0.68%
$ 4.44 million $ 329,531
Mar 16, 12 AM $ 0.000649
-0.07%
$ 4.47 million $ 334,802
Mar 15, 11 PM $ 0.00065
-0.20%
$ 4.47 million $ 335,975
Mar 15, 10 PM $ 0.000651
+2.82%
$ 4.48 million $ 390,428
Mar 15, 9 PM $ 0.000633
+1.41%
$ 4.36 million $ 317,922