GameStop Historical Data

GME Page 8
Download
Date Close Price change Market cap Trading volume
Mar 31, 2 PM $ 0.000565
+0.92%
$ 3.89 million $ 71,404
Mar 31, 1 PM $ 0.000556
+0.88%
$ 3.83 million $ 149,891
Mar 31, 12 PM $ 0.000554
+0.19%
$ 3.81 million $ 150,471
Mar 31, 11 AM $ 0.000556
+0.51%
$ 3.82 million $ 145,465
Mar 31, 10 AM $ 0.000555
-3.35%
$ 3.82 million $ 153,414
Mar 31, 9 AM $ 0.000573
+1.68%
$ 3.95 million $ 210,294
Mar 31, 8 AM $ 0.000564
-1.03%
$ 3.88 million $ 152,373
Mar 31, 7 AM $ 0.000571
-1.44%
$ 3.93 million $ 150,938
Mar 31, 6 AM $ 0.000579
+1.53%
$ 3.99 million $ 220,440
Mar 31, 5 AM $ 0.000572
-1.64%
$ 3.93 million $ 158,487
Mar 31, 4 AM $ 0.000581
+0.01%
$ 4 million $ 224,932
Mar 31, 3 AM $ 0.000581
-0.39%
$ 4 million $ 223,979
Mar 31, 2 AM $ 0.000583
-0.41%
$ 4.01 million $ 225,404
Mar 31, 1 AM $ 0.000588
+3.61%
$ 4.04 million $ 224,345
Mar 31, 12 AM $ 0.000567
+0.16%
$ 3.9 million $ 156,824
Mar 30, 11 PM $ 0.000566
-2.70%
$ 3.9 million $ 160,712
Mar 30, 10 PM $ 0.000582
+1.94%
$ 4 million $ 232,562
Mar 30, 9 PM $ 0.000571
+1.04%
$ 3.93 million $ 163,381
Mar 30, 8 PM $ 0.000565
-0.01%
$ 3.89 million $ 160,528
Mar 30, 7 PM $ 0.000565
-0.94%
$ 3.89 million $ 161,032
Mar 30, 6 PM $ 0.00057
-2.10%
$ 3.93 million $ 161,629
Mar 30, 5 PM $ 0.000583
-1.10%
$ 4.01 million $ 230,529
Mar 30, 4 PM $ 0.000589
+2.47%
$ 4.05 million $ 231,207
Mar 30, 3 PM $ 0.000575
-1.96%
$ 3.96 million $ 163,125
Mar 30, 2 PM $ 0.000587
+0.03%
$ 4.04 million $ 231,012
Mar 30, 1 PM $ 0.000586
+1.41%
$ 4.03 million $ 230,167
Mar 30, 12 PM $ 0.000577
+0.99%
$ 3.97 million $ 162,826
Mar 30, 11 AM $ 0.000575
+0.72%
$ 3.96 million $ 162,630
Mar 30, 10 AM $ 0.000572
-0.51%
$ 3.94 million $ 158,300
Mar 30, 9 AM $ 0.000571
+0.64%
$ 3.93 million $ 156,781
Mar 30, 8 AM $ 0.00057
-0.28%
$ 3.92 million $ 156,694
Mar 30, 7 AM $ 0.000682
-0.17%
$ 4.7 million $ 70,310
Mar 30, 6 AM $ 0.000678
+0.09%
$ 4.67 million $ 70,413
Mar 30, 5 AM $ 0.000671
+6.30%
$ 4.62 million $ 70,350
Mar 30, 4 AM $ 0.000631
-1.19%
$ 4.34 million $ 84,415
Mar 30, 3 AM $ 0.000639
+3.09%
$ 4.4 million $ 71,382
Mar 30, 2 AM $ 0.000663
-0.51%
$ 4.56 million $ 141,335
Mar 30, 1 AM $ 0.000657
+3.93%
$ 4.52 million $ 70,491
Mar 30, 12 AM $ 0.000632
+15.79%
$ 4.35 million $ 83,226
Mar 29, 11 PM $ 0.000546
-3.89%
$ 3.76 million $ 144,241
Mar 29, 10 PM $ 0.00057
+3.49%
$ 3.92 million $ 216,955
Mar 29, 9 PM $ 0.000546
-0.09%
$ 3.76 million $ 146,331
Mar 29, 8 PM $ 0.000547
-1.05%
$ 3.76 million $ 148,959
Mar 29, 7 PM $ 0.000552
+0.81%
$ 3.8 million $ 148,525
Mar 29, 6 PM $ 0.00055
-0.28%
$ 3.79 million $ 148,450
Mar 29, 5 PM $ 0.000552
-0.16%
$ 3.8 million $ 151,086
Mar 29, 4 PM $ 0.000553
+0.98%
$ 3.8 million $ 150,044
Mar 29, 3 PM $ 0.000549
-0.92%
$ 3.78 million $ 148,386
Mar 29, 2 PM $ 0.000554
-0.59%
$ 3.81 million $ 152,601
Mar 29, 1 PM $ 0.00056
+0.70%
$ 3.85 million $ 140,388