GameStop Historical Data

GME Page 72
Download
Date Close Price change Market cap Trading volume
Mar 13, 8 PM $ 0.000613
+0.27%
$ 4.22 million $ 301,416
Mar 13, 7 PM $ 0.000611
-0.86%
$ 4.21 million $ 299,570
Mar 13, 6 PM $ 0.000617
-0.25%
$ 4.24 million $ 291,703
Mar 13, 5 PM $ 0.000618
-0.20%
$ 4.25 million $ 295,315
Mar 13, 4 PM $ 0.000619
-0.72%
$ 4.26 million $ 297,630
Mar 13, 3 PM $ 0.000624
-1.79%
$ 4.29 million $ 294,695
Mar 13, 2 PM $ 0.000635
+0.27%
$ 4.37 million $ 365,828
Mar 13, 1 PM $ 0.000634
+1.37%
$ 4.36 million $ 361,367
Mar 13, 12 PM $ 0.000625
+0.50%
$ 4.3 million $ 358,141
Mar 13, 11 AM $ 0.000622
+0.53%
$ 4.28 million $ 361,566
Mar 13, 10 AM $ 0.000619
-0.77%
$ 4.26 million $ 357,832
Mar 13, 9 AM $ 0.000624
+1.90%
$ 4.29 million $ 359,913
Mar 13, 8 AM $ 0.000612
+0.08%
$ 4.21 million $ 357,884
Mar 13, 7 AM $ 0.000611
-0.45%
$ 4.21 million $ 353,298
Mar 13, 6 AM $ 0.000614
-0.48%
$ 4.23 million $ 349,670
Mar 13, 5 AM $ 0.000617
-0.63%
$ 4.25 million $ 350,144
Mar 13, 4 AM $ 0.000621
+0.29%
$ 4.27 million $ 352,446
Mar 13, 3 AM $ 0.000619
-0.04%
$ 4.26 million $ 356,269
Mar 13, 2 AM $ 0.00062
-0.38%
$ 4.26 million $ 356,428
Mar 13, 1 AM $ 0.000621
-0.15%
$ 4.27 million $ 358,137
Mar 13, 12 AM $ 0.000622
+3.01%
$ 4.28 million $ 363,157
Mar 12, 11 PM $ 0.000604
+0.43%
$ 4.15 million $ 371,558
Mar 12, 10 PM $ 0.000601
-0.82%
$ 4.14 million $ 370,885
Mar 12, 9 PM $ 0.000606
+0.48%
$ 4.17 million $ 372,006
Mar 12, 8 PM $ 0.000603
-0.54%
$ 4.15 million $ 374,303
Mar 12, 7 PM $ 0.000606
+1.18%
$ 4.17 million $ 378,989
Mar 12, 6 PM $ 0.0006
-0.58%
$ 4.13 million $ 386,788
Mar 12, 5 PM $ 0.000603
-0.05%
$ 4.15 million $ 389,683
Mar 12, 4 PM $ 0.000603
+0.08%
$ 4.15 million $ 385,606
Mar 12, 3 PM $ 0.000603
+0.21%
$ 4.15 million $ 395,054
Mar 12, 2 PM $ 0.000602
-0.47%
$ 4.14 million $ 394,355
Mar 12, 1 PM $ 0.000604
-1.01%
$ 4.16 million $ 391,325
Mar 12, 12 PM $ 0.000611
+0.25%
$ 4.2 million $ 392,300
Mar 12, 11 AM $ 0.000609
+0.33%
$ 4.19 million $ 399,386
Mar 12, 10 AM $ 0.000607
+0.63%
$ 4.18 million $ 397,998
Mar 12, 9 AM $ 0.000603
+0.06%
$ 4.15 million $ 394,159
Mar 12, 8 AM $ 0.000603
-0.20%
$ 4.15 million $ 395,594
Mar 12, 7 AM $ 0.000604
+0.04%
$ 4.16 million $ 401,086
Mar 12, 6 AM $ 0.000604
-0.13%
$ 4.15 million $ 332,340
Mar 12, 5 AM $ 0.000605
+0.14%
$ 4.16 million $ 327,335
Mar 12, 4 AM $ 0.000604
+0.23%
$ 4.15 million $ 325,799
Mar 12, 3 AM $ 0.000602
-0.41%
$ 4.14 million $ 337,804
Mar 12, 2 AM $ 0.000605
-0.38%
$ 4.16 million $ 349,030
Mar 12, 1 AM $ 0.000607
-0.05%
$ 4.18 million $ 345,974
Mar 12, 12 AM $ 0.000607
-1.72%
$ 4.18 million $ 342,924
Mar 11, 11 PM $ 0.000618
-0.51%
$ 4.25 million $ 331,219
Mar 11, 10 PM $ 0.000621
-0.21%
$ 4.28 million $ 329,040
Mar 11, 9 PM $ 0.000623
+0.17%
$ 4.28 million $ 330,109
Mar 11, 8 PM $ 0.000622
-1.31%
$ 4.28 million $ 327,216
Mar 11, 7 PM $ 0.00063
-1.40%
$ 4.33 million $ 324,190