GameStop Historical Data

GME Page 74
Download
Date Close Price change Market cap Trading volume
Mar 9, 6 PM $ 0.000673
+1.04%
$ 4.63 million $ 341,776
Mar 9, 5 PM $ 0.000666
-1.11%
$ 4.58 million $ 392,428
Mar 9, 4 PM $ 0.000674
+1.60%
$ 4.64 million $ 336,118
Mar 9, 3 PM $ 0.000664
+0.48%
$ 4.57 million $ 330,974
Mar 9, 2 PM $ 0.000661
+1.50%
$ 4.55 million $ 327,964
Mar 9, 1 PM $ 0.000651
+2.24%
$ 4.48 million $ 382,821
Mar 9, 12 PM $ 0.000637
+0.11%
$ 4.38 million $ 305,997
Mar 9, 11 AM $ 0.000636
-1.34%
$ 4.38 million $ 305,277
Mar 9, 10 AM $ 0.000645
+0.20%
$ 4.44 million $ 250,588
Mar 9, 9 AM $ 0.000643
+1.06%
$ 4.43 million $ 245,339
Mar 9, 8 AM $ 0.000637
+1.47%
$ 4.38 million $ 309,763
Mar 9, 7 AM $ 0.000627
-1.32%
$ 4.32 million $ 310,157
Mar 9, 6 AM $ 0.000636
-1.52%
$ 4.37 million $ 312,404
Mar 9, 5 AM $ 0.000646
+0.37%
$ 4.44 million $ 250,695
Mar 9, 4 AM $ 0.000643
+1.42%
$ 4.43 million $ 391,229
Mar 9, 3 AM $ 0.000634
+1.09%
$ 4.36 million $ 316,067
Mar 9, 2 AM $ 0.000627
-2.10%
$ 4.32 million $ 313,484
Mar 9, 1 AM $ 0.000641
+2.07%
$ 4.41 million $ 389,626
Mar 9, 12 AM $ 0.000628
+0.53%
$ 4.32 million $ 315,731
Mar 8, 11 PM $ 0.000625
-1.45%
$ 4.3 million $ 311,700
Mar 8, 10 PM $ 0.000634
+1.69%
$ 4.36 million $ 386,035
Mar 8, 9 PM $ 0.000623
-0.23%
$ 4.29 million $ 305,671
Mar 8, 8 PM $ 0.000625
+0.21%
$ 4.3 million $ 310,745
Mar 8, 7 PM $ 0.000623
+1.38%
$ 4.29 million $ 307,131
Mar 8, 6 PM $ 0.000615
+0.04%
$ 4.23 million $ 306,365
Mar 8, 5 PM $ 0.000615
-0.38%
$ 4.23 million $ 311,268
Mar 8, 4 PM $ 0.000617
+0.43%
$ 4.25 million $ 312,730
Mar 8, 3 PM $ 0.000614
-0.13%
$ 4.23 million $ 313,234
Mar 8, 2 PM $ 0.000615
+0.55%
$ 4.23 million $ 309,291
Mar 8, 1 PM $ 0.000612
-0.88%
$ 4.21 million $ 309,642
Mar 8, 12 PM $ 0.000617
-0.03%
$ 4.25 million $ 310,085
Mar 8, 11 AM $ 0.000618
-1.20%
$ 4.25 million $ 309,790
Mar 8, 10 AM $ 0.000625
+2.48%
$ 4.3 million $ 310,009
Mar 8, 9 AM $ 0.00061
-0.59%
$ 4.2 million $ 310,048
Mar 8, 8 AM $ 0.000614
-0.06%
$ 4.22 million $ 307,551
Mar 8, 7 AM $ 0.000614
+0.41%
$ 4.22 million $ 306,366
Mar 8, 6 AM $ 0.000611
-0.11%
$ 4.21 million $ 311,699
Mar 8, 5 AM $ 0.000612
+0.57%
$ 4.21 million $ 307,225
Mar 8, 4 AM $ 0.000609
-0.13%
$ 4.19 million $ 302,870
Mar 8, 3 AM $ 0.000609
+0.11%
$ 4.19 million $ 304,252
Mar 8, 2 AM $ 0.000609
-0.18%
$ 4.19 million $ 308,047
Mar 8, 1 AM $ 0.00061
-0.11%
$ 4.2 million $ 304,440
Mar 8, 12 AM $ 0.000611
+0.01%
$ 4.2 million $ 302,643
Mar 7, 11 PM $ 0.000611
+0.06%
$ 4.2 million $ 309,430
Mar 7, 10 PM $ 0.00061
-0.52%
$ 4.2 million $ 303,680
Mar 7, 9 PM $ 0.000614
+0.12%
$ 4.22 million $ 305,198
Mar 7, 8 PM $ 0.000613
-0.04%
$ 4.22 million $ 307,736
Mar 7, 7 PM $ 0.000613
-0.75%
$ 4.22 million $ 308,809
Mar 7, 6 PM $ 0.000618
-1.18%
$ 4.25 million $ 305,809
Mar 7, 5 PM $ 0.000625
-0.15%
$ 4.3 million $ 302,285