GameStop Historical Data

GME Page 75
Download
Date Close Price change Market cap Trading volume
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
Mar 7, 4 PM $ 0.000626
+0.27%
$ 4.31 million $ 303,528
Mar 7, 3 PM $ 0.000624
-0.46%
$ 4.3 million $ 302,225
Mar 7, 2 PM $ 0.000627
+0.45%
$ 4.32 million $ 305,238
Mar 7, 1 PM $ 0.000625
-0.55%
$ 4.3 million $ 306,148
Mar 7, 12 PM $ 0.000628
-0.47%
$ 4.32 million $ 313,597
Mar 7, 11 AM $ 0.000631
+0.25%
$ 4.34 million $ 314,273
Mar 7, 10 AM $ 0.00063
-0.01%
$ 4.33 million $ 313,399
Mar 7, 9 AM $ 0.00063
-2.08%
$ 4.33 million $ 313,539
Mar 7, 8 AM $ 0.000643
+2.27%
$ 4.42 million $ 389,321
Mar 7, 7 AM $ 0.000629
+0.06%
$ 4.33 million $ 303,068
Mar 7, 6 AM $ 0.000628
-0.10%
$ 4.32 million $ 303,900
Mar 7, 5 AM $ 0.000629
-0.48%
$ 4.33 million $ 314,941
Mar 7, 4 AM $ 0.000632
-0.87%
$ 4.35 million $ 315,467
Mar 7, 3 AM $ 0.000637
+0.77%
$ 4.39 million $ 391,769
Mar 7, 2 AM $ 0.000632
+0.15%
$ 4.35 million $ 309,475
Mar 7, 1 AM $ 0.000631
-0.23%
$ 4.34 million $ 302,211
Mar 7, 12 AM $ 0.000633
-0.18%
$ 4.35 million $ 297,447
Mar 6, 11 PM $ 0.000634
-0.38%
$ 4.36 million $ 296,233
Mar 6, 10 PM $ 0.000636
+0.17%
$ 4.38 million $ 290,220
Mar 6, 9 PM $ 0.000635
-0.54%
$ 4.37 million $ 283,848
Mar 6, 8 PM $ 0.000639
-1.44%
$ 4.39 million $ 274,770
Mar 6, 7 PM $ 0.000648
+1.19%
$ 4.46 million $ 339,222
Mar 6, 6 PM $ 0.00064
-0.42%
$ 4.41 million $ 258,228
Mar 6, 5 PM $ 0.000643
-1.17%
$ 4.42 million $ 328,881
Mar 6, 4 PM $ 0.000651
+0.47%
$ 4.48 million $ 315,395
Mar 6, 3 PM $ 0.000648
+1.21%
$ 4.46 million $ 315,772
Mar 6, 2 PM $ 0.00064
-0.37%
$ 4.4 million $ 310,510
Mar 6, 1 PM $ 0.000642
-2.24%
$ 4.42 million $ 302,828
Mar 6, 12 PM $ 0.000657
-0.81%
$ 4.52 million $ 222,765
Mar 6, 11 AM $ 0.000662
-0.07%
$ 4.56 million $ 215,629
Mar 6, 10 AM $ 0.000663
+0.35%
$ 4.56 million $ 210,083
Mar 6, 9 AM $ 0.00066
-0.34%
$ 4.54 million $ 216,093
Mar 6, 8 AM $ 0.000663
-0.46%
$ 4.56 million $ 213,210
Mar 6, 7 AM $ 0.000666
+0.19%
$ 4.58 million $ 211,205
Mar 6, 6 AM $ 0.000665
+0.45%
$ 4.57 million $ 205,252
Mar 6, 5 AM $ 0.000662
-0.30%
$ 4.55 million $ 198,311
Mar 6, 4 AM $ 0.000664
-0.28%
$ 4.57 million $ 196,988
Mar 6, 3 AM $ 0.000665
-0.25%
$ 4.58 million $ 191,477
Mar 6, 2 AM $ 0.000667
+0.00%
$ 4.59 million $ 189,313
Mar 6, 1 AM $ 0.000667
+0.05%
$ 4.59 million $ 190,575
Mar 6, 12 AM $ 0.000667
+1.24%
$ 4.59 million $ 190,732
Mar 5, 11 PM $ 0.000659
+0.42%
$ 4.53 million $ 185,441
Mar 5, 10 PM $ 0.000656
-0.40%
$ 4.51 million $ 187,421
Mar 5, 9 PM $ 0.000658
-0.15%
$ 4.53 million $ 187,797
Mar 5, 8 PM $ 0.000659
+0.01%
$ 4.54 million $ 188,806
Mar 5, 7 PM $ 0.000659
+0.73%
$ 4.54 million $ 189,739
Mar 5, 6 PM $ 0.000655
-0.15%
$ 4.5 million $ 190,908
Mar 5, 5 PM $ 0.000656
-0.83%
$ 4.51 million $ 190,897