GameStop Historical Data

GME Page 71
Download
Date Close Price change Market cap Trading volume
Mar 15, 9 PM $ 0.000633
+1.41%
$ 4.36 million $ 317,922
Mar 15, 8 PM $ 0.000625
+0.41%
$ 4.3 million $ 312,306
Mar 15, 7 PM $ 0.000622
-0.17%
$ 4.28 million $ 313,919
Mar 15, 6 PM $ 0.000623
-0.07%
$ 4.29 million $ 312,968
Mar 15, 5 PM $ 0.000623
+0.37%
$ 4.29 million $ 312,754
Mar 15, 4 PM $ 0.000621
-0.08%
$ 4.27 million $ 315,751
Mar 15, 3 PM $ 0.000622
+0.18%
$ 4.28 million $ 317,891
Mar 15, 2 PM $ 0.00062
-0.09%
$ 4.27 million $ 317,842
Mar 15, 1 PM $ 0.000621
-0.89%
$ 4.27 million $ 317,885
Mar 15, 12 PM $ 0.000627
-0.18%
$ 4.31 million $ 319,061
Mar 15, 11 AM $ 0.000628
-0.33%
$ 4.32 million $ 318,204
Mar 15, 10 AM $ 0.00063
+0.11%
$ 4.33 million $ 323,063
Mar 15, 9 AM $ 0.000629
+0.25%
$ 4.33 million $ 323,084
Mar 15, 8 AM $ 0.000628
+0.57%
$ 4.32 million $ 315,437
Mar 15, 7 AM $ 0.000624
+1.05%
$ 4.29 million $ 386,566
Mar 15, 6 AM $ 0.000617
+0.10%
$ 4.25 million $ 384,697
Mar 15, 5 AM $ 0.000617
+0.76%
$ 4.24 million $ 384,922
Mar 15, 4 AM $ 0.000612
-0.89%
$ 4.21 million $ 384,546
Mar 15, 3 AM $ 0.000617
-0.21%
$ 4.25 million $ 383,160
Mar 15, 2 AM $ 0.000619
-0.40%
$ 4.26 million $ 389,909
Mar 15, 1 AM $ 0.000622
+0.62%
$ 4.28 million $ 388,776
Mar 15, 12 AM $ 0.000618
+1.66%
$ 4.25 million $ 382,351
Mar 14, 11 PM $ 0.000608
+0.17%
$ 4.18 million $ 376,511
Mar 14, 10 PM $ 0.000607
+0.11%
$ 4.17 million $ 378,957
Mar 14, 9 PM $ 0.000606
-0.75%
$ 4.17 million $ 379,024
Mar 14, 8 PM $ 0.000611
+0.31%
$ 4.2 million $ 380,390
Mar 14, 7 PM $ 0.000609
+0.08%
$ 4.19 million $ 381,535
Mar 14, 6 PM $ 0.000608
-0.05%
$ 4.19 million $ 385,798
Mar 14, 5 PM $ 0.000609
+0.12%
$ 4.19 million $ 386,700
Mar 14, 4 PM $ 0.000608
+0.31%
$ 4.18 million $ 384,003
Mar 14, 3 PM $ 0.000606
-0.40%
$ 4.17 million $ 384,712
Mar 14, 2 PM $ 0.000608
-0.09%
$ 4.19 million $ 380,747
Mar 14, 1 PM $ 0.000609
+0.05%
$ 4.19 million $ 381,530
Mar 14, 12 PM $ 0.000609
+0.64%
$ 4.19 million $ 381,861
Mar 14, 11 AM $ 0.000605
-0.36%
$ 4.16 million $ 379,529
Mar 14, 10 AM $ 0.000607
-0.77%
$ 4.18 million $ 379,875
Mar 14, 9 AM $ 0.000612
+0.89%
$ 4.21 million $ 383,315
Mar 14, 8 AM $ 0.000606
-0.39%
$ 4.17 million $ 316,419
Mar 14, 7 AM $ 0.000609
+0.17%
$ 4.19 million $ 389,772
Mar 14, 6 AM $ 0.000608
-1.11%
$ 4.18 million $ 387,469
Mar 14, 5 AM $ 0.000615
-0.17%
$ 4.23 million $ 382,862
Mar 14, 4 AM $ 0.000616
-0.46%
$ 4.24 million $ 386,791
Mar 14, 3 AM $ 0.000618
-0.76%
$ 4.26 million $ 382,614
Mar 14, 2 AM $ 0.000623
+0.01%
$ 4.29 million $ 374,556
Mar 14, 1 AM $ 0.000623
+1.20%
$ 4.29 million $ 373,112
Mar 14, 12 AM $ 0.000616
+0.51%
$ 4.24 million $ 299,852
Mar 13, 11 PM $ 0.000613
-0.02%
$ 4.22 million $ 306,338
Mar 13, 10 PM $ 0.000613
-0.07%
$ 4.22 million $ 304,577
Mar 13, 9 PM $ 0.000613
+0.05%
$ 4.22 million $ 299,886
Mar 13, 8 PM $ 0.000613
+0.27%
$ 4.22 million $ 301,416