GameStop Historical Data

GME Page 73
Download
Date Close Price change Market cap Trading volume
Mar 11, 7 PM $ 0.00063
-1.40%
$ 4.33 million $ 324,190
Mar 11, 6 PM $ 0.000639
-1.35%
$ 4.39 million $ 314,780
Mar 11, 5 PM $ 0.000647
+1.56%
$ 4.45 million $ 387,666
Mar 11, 4 PM $ 0.000637
+1.80%
$ 4.39 million $ 387,400
Mar 11, 3 PM $ 0.000626
-0.77%
$ 4.31 million $ 318,192
Mar 11, 2 PM $ 0.000631
-0.87%
$ 4.34 million $ 324,373
Mar 11, 1 PM $ 0.000637
+2.46%
$ 4.38 million $ 399,855
Mar 11, 12 PM $ 0.000621
-0.08%
$ 4.27 million $ 327,953
Mar 11, 11 AM $ 0.000622
-0.69%
$ 4.28 million $ 326,854
Mar 11, 10 AM $ 0.000626
-0.77%
$ 4.31 million $ 329,165
Mar 11, 9 AM $ 0.000631
+1.07%
$ 4.34 million $ 400,088
Mar 11, 8 AM $ 0.000624
-0.14%
$ 4.3 million $ 328,167
Mar 11, 7 AM $ 0.000625
-2.27%
$ 4.3 million $ 332,375
Mar 11, 6 AM $ 0.00064
+1.63%
$ 4.4 million $ 404,229
Mar 11, 5 AM $ 0.000629
-0.70%
$ 4.33 million $ 336,856
Mar 11, 4 AM $ 0.000634
-0.19%
$ 4.36 million $ 333,667
Mar 11, 3 AM $ 0.000635
+0.25%
$ 4.37 million $ 400,883
Mar 11, 2 AM $ 0.000633
-0.24%
$ 4.36 million $ 315,617
Mar 11, 1 AM $ 0.000635
-0.07%
$ 4.37 million $ 325,313
Mar 11, 12 AM $ 0.000635
+0.24%
$ 4.37 million $ 322,448
Mar 10, 11 PM $ 0.000634
-0.13%
$ 4.36 million $ 326,386
Mar 10, 10 PM $ 0.000635
-0.19%
$ 4.37 million $ 324,863
Mar 10, 9 PM $ 0.000636
-0.23%
$ 4.38 million $ 334,840
Mar 10, 8 PM $ 0.000637
-0.23%
$ 4.39 million $ 334,301
Mar 10, 7 PM $ 0.000639
-0.02%
$ 4.4 million $ 329,704
Mar 10, 6 PM $ 0.000639
-2.82%
$ 4.4 million $ 335,141
Mar 10, 5 PM $ 0.000658
-0.23%
$ 4.53 million $ 409,195
Mar 10, 4 PM $ 0.000659
-0.19%
$ 4.54 million $ 408,521
Mar 10, 3 PM $ 0.00066
-0.11%
$ 4.54 million $ 412,513
Mar 10, 2 PM $ 0.000661
+0.42%
$ 4.55 million $ 407,266
Mar 10, 1 PM $ 0.000658
-0.45%
$ 4.53 million $ 400,734
Mar 10, 12 PM $ 0.000661
+0.79%
$ 4.55 million $ 400,282
Mar 10, 11 AM $ 0.000656
-1.32%
$ 4.51 million $ 328,285
Mar 10, 10 AM $ 0.000665
-0.04%
$ 4.58 million $ 347,092
Mar 10, 9 AM $ 0.000665
+0.16%
$ 4.58 million $ 347,950
Mar 10, 8 AM $ 0.000664
+0.94%
$ 4.57 million $ 350,870
Mar 10, 7 AM $ 0.000658
-0.50%
$ 4.53 million $ 397,350
Mar 10, 6 AM $ 0.000661
+0.21%
$ 4.55 million $ 344,188
Mar 10, 5 AM $ 0.00066
-0.52%
$ 4.54 million $ 394,944
Mar 10, 4 AM $ 0.000663
-0.10%
$ 4.56 million $ 347,052
Mar 10, 3 AM $ 0.000664
-0.68%
$ 4.57 million $ 343,296
Mar 10, 2 AM $ 0.000669
+2.43%
$ 4.6 million $ 344,461
Mar 10, 1 AM $ 0.000653
-2.55%
$ 4.49 million $ 318,298
Mar 10, 12 AM $ 0.00067
-0.15%
$ 4.61 million $ 334,823
Mar 9, 11 PM $ 0.000671
-0.89%
$ 4.62 million $ 334,928
Mar 9, 10 PM $ 0.000677
+0.33%
$ 4.66 million $ 334,880
Mar 9, 9 PM $ 0.000675
-0.47%
$ 4.64 million $ 336,213
Mar 9, 8 PM $ 0.000678
-0.82%
$ 4.67 million $ 336,298
Mar 9, 7 PM $ 0.000684
+1.58%
$ 4.7 million $ 341,151
Mar 9, 6 PM $ 0.000673
+1.04%
$ 4.63 million $ 341,776