GameStop Historical Data

GME Page 9
Download
Date Close Price change Market cap Trading volume
Mar 29, 1 PM $ 0.00056
+0.70%
$ 3.85 million $ 140,388
Mar 29, 12 PM $ 0.000556
-0.30%
$ 3.82 million $ 149,186
Mar 29, 11 AM $ 0.000557
+0.17%
$ 3.83 million $ 147,934
Mar 29, 10 AM $ 0.000556
-0.54%
$ 3.83 million $ 148,761
Mar 29, 9 AM $ 0.000558
-0.13%
$ 3.84 million $ 148,273
Mar 29, 8 AM $ 0.00056
-0.29%
$ 3.86 million $ 149,198
Mar 29, 7 AM $ 0.000561
+0.11%
$ 3.86 million $ 149,026
Mar 29, 6 AM $ 0.00056
+0.01%
$ 3.85 million $ 150,557
Mar 29, 5 AM $ 0.00056
-0.02%
$ 3.85 million $ 151,015
Mar 29, 4 AM $ 0.00056
-0.48%
$ 3.85 million $ 149,990
Mar 29, 3 AM $ 0.000563
+0.00%
$ 3.87 million $ 150,751
Mar 29, 2 AM $ 0.000563
+0.98%
$ 3.87 million $ 148,340
Mar 29, 1 AM $ 0.000557
+0.16%
$ 3.84 million $ 149,009
Mar 29, 12 AM $ 0.000557
-0.38%
$ 3.83 million $ 148,171
Mar 28, 11 PM $ 0.000559
-0.76%
$ 3.84 million $ 149,595
Mar 28, 10 PM $ 0.000563
-0.09%
$ 3.87 million $ 149,433
Mar 28, 9 PM $ 0.000563
-1.20%
$ 3.88 million $ 149,739
Mar 28, 8 PM $ 0.00057
-0.13%
$ 3.92 million $ 148,965
Mar 28, 7 PM $ 0.000571
+0.65%
$ 3.93 million $ 149,141
Mar 28, 6 PM $ 0.000567
+0.60%
$ 3.9 million $ 149,151
Mar 28, 5 PM $ 0.000564
-0.78%
$ 3.88 million $ 147,049
Mar 28, 4 PM $ 0.000568
+0.11%
$ 3.91 million $ 150,423
Mar 28, 3 PM $ 0.000568
+0.48%
$ 3.91 million $ 151,769
Mar 28, 2 PM $ 0.000565
+0.49%
$ 3.89 million $ 151,662
Mar 28, 1 PM $ 0.000562
+0.01%
$ 3.87 million $ 151,364
Mar 28, 12 PM $ 0.000562
-0.65%
$ 3.87 million $ 154,555
Mar 28, 11 AM $ 0.000566
+0.15%
$ 3.89 million $ 157,261
Mar 28, 10 AM $ 0.000565
+0.15%
$ 3.89 million $ 178,310
Mar 28, 9 AM $ 0.000564
-0.72%
$ 3.88 million $ 179,597
Mar 28, 8 AM $ 0.000568
+0.82%
$ 3.91 million $ 181,476
Mar 28, 7 AM $ 0.000564
-0.33%
$ 3.88 million $ 180,991
Mar 28, 6 AM $ 0.000566
-0.01%
$ 3.89 million $ 181,166
Mar 28, 5 AM $ 0.000566
+0.72%
$ 3.89 million $ 180,385
Mar 28, 4 AM $ 0.000562
-0.61%
$ 3.86 million $ 179,064
Mar 28, 3 AM $ 0.000566
-0.34%
$ 3.89 million $ 180,502
Mar 28, 2 AM $ 0.000568
-0.10%
$ 3.91 million $ 179,780
Mar 28, 1 AM $ 0.000568
-0.02%
$ 3.91 million $ 180,741
Mar 28, 12 AM $ 0.000568
+0.02%
$ 3.91 million $ 182,044
Mar 27, 11 PM $ 0.000568
-0.98%
$ 3.91 million $ 182,734
Mar 27, 10 PM $ 0.000574
+0.65%
$ 3.95 million $ 182,969
Mar 27, 9 PM $ 0.00057
+0.74%
$ 3.92 million $ 179,656
Mar 27, 8 PM $ 0.000566
-0.41%
$ 3.89 million $ 177,699
Mar 27, 7 PM $ 0.000568
+0.44%
$ 3.91 million $ 209,081
Mar 27, 6 PM $ 0.000566
-0.04%
$ 3.89 million $ 207,897
Mar 27, 5 PM $ 0.000566
+0.07%
$ 3.89 million $ 211,540
Mar 27, 4 PM $ 0.000565
-0.61%
$ 3.89 million $ 208,375
Mar 27, 3 PM $ 0.000569
+0.17%
$ 3.91 million $ 209,416
Mar 27, 2 PM $ 0.000568
+0.16%
$ 3.91 million $ 207,579
Mar 27, 1 PM $ 0.000567
+0.27%
$ 3.9 million $ 207,362
Mar 27, 12 PM $ 0.000565
+0.20%
$ 3.89 million $ 206,164