GameStop Historical Data

GME Page 12
Download
Date Close Price change Market cap Trading volume
Mar 31, 5 PM $ 0.000015
+1.92%
$ 6.19 million $ 101,979
Mar 31, 4 PM $ 0.0000148
-2.29%
$ 6.07 million $ 102,755
Mar 31, 3 PM $ 0.0000151
+0.11%
$ 6.21 million $ 102,717
Mar 31, 2 PM $ 0.0000151
+0.81%
$ 6.21 million $ 117,861
Mar 31, 1 PM $ 0.000015
+0.65%
$ 6.16 million $ 116,232
Mar 31, 12 PM $ 0.0000149
+0.22%
$ 6.12 million $ 115,883
Mar 31, 11 AM $ 0.0000148
+0.34%
$ 6.1 million $ 115,185
Mar 31, 10 AM $ 0.0000148
+0.20%
$ 6.08 million $ 115,527
Mar 31, 9 AM $ 0.0000148
+2.77%
$ 6.07 million $ 115,748
Mar 31, 8 AM $ 0.0000144
-0.50%
$ 5.91 million $ 114,525
Mar 31, 7 AM $ 0.0000145
+0.08%
$ 5.95 million $ 103,714
Mar 31, 6 AM $ 0.0000145
-1.99%
$ 5.95 million $ 70,477
Mar 31, 5 AM $ 0.0000147
+0.10%
$ 6.07 million $ 113,551
Mar 31, 4 AM $ 0.0000147
+1.71%
$ 6.06 million $ 90,822
Mar 31, 3 AM $ 0.0000145
+1.38%
$ 5.97 million $ 89,610
Mar 31, 2 AM $ 0.0000143
+1.18%
$ 5.89 million $ 127,222
Mar 31, 1 AM $ 0.0000141
-0.49%
$ 5.82 million $ 84,630
Mar 31, 12 AM $ 0.0000142
-0.42%
$ 5.85 million $ 118,373
Mar 30, 11 PM $ 0.0000143
+1.51%
$ 5.87 million $ 106,960
Mar 30, 10 PM $ 0.0000141
+2.20%
$ 5.78 million $ 70,876
Mar 30, 9 PM $ 0.0000138
-1.76%
$ 5.66 million $ 105,257
Mar 30, 8 PM $ 0.000014
-0.59%
$ 5.76 million $ 67,798
Mar 30, 7 PM $ 0.0000141
-5.52%
$ 5.8 million $ 96,319
Mar 30, 6 PM $ 0.0000149
-0.22%
$ 6.14 million $ 96,553
Mar 30, 5 PM $ 0.000015
+4.10%
$ 6.15 million $ 97,256
Mar 30, 4 PM $ 0.0000144
-0.44%
$ 5.91 million $ 97,477
Mar 30, 3 PM $ 0.0000144
-3.21%
$ 5.94 million $ 98,395
Mar 30, 2 PM $ 0.000015
-0.35%
$ 6.17 million $ 85,091
Mar 30, 1 PM $ 0.0000151
-0.15%
$ 6.2 million $ 84,256
Mar 30, 12 PM $ 0.0000151
+0.60%
$ 6.2 million $ 84,198
Mar 30, 11 AM $ 0.000015
-1.92%
$ 6.17 million $ 84,442
Mar 30, 10 AM $ 0.0000153
+2.70%
$ 6.29 million $ 45,068
Mar 30, 9 AM $ 0.0000149
-0.36%
$ 6.12 million $ 83,992
Mar 30, 8 AM $ 0.0000149
-5.55%
$ 6.15 million $ 83,683
Mar 30, 7 AM $ 0.0000158
-0.06%
$ 6.51 million $ 84,471
Mar 30, 6 AM $ 0.0000158
+3.87%
$ 6.52 million $ 83,537
Mar 30, 5 AM $ 0.0000152
-5.83%
$ 6.27 million $ 43,775
Mar 30, 4 AM $ 0.0000162
+0.81%
$ 6.66 million $ 63,725
Mar 30, 3 AM $ 0.0000161
+7.28%
$ 6.6 million $ 63,247
Mar 30, 2 AM $ 0.000015
+0.73%
$ 6.16 million $ 64,213
Mar 30, 1 AM $ 0.0000149
+0.21%
$ 6.11 million $ 65,944
Mar 30, 12 AM $ 0.0000148
+0.92%
$ 6.09 million $ 65,596
Mar 29, 11 PM $ 0.0000147
-5.74%
$ 6.04 million $ 63,500
Mar 29, 10 PM $ 0.0000156
-1.87%
$ 6.41 million $ 64,176
Mar 29, 9 PM $ 0.0000159
-0.19%
$ 6.53 million $ 64,722
Mar 29, 8 PM $ 0.0000159
+4.01%
$ 6.54 million $ 65,188
Mar 29, 7 PM $ 0.0000153
+4.00%
$ 6.28 million $ 26,360
Mar 29, 6 PM $ 0.0000147
-0.25%
$ 6.04 million $ 64,073
Mar 29, 5 PM $ 0.0000147
-0.55%
$ 6.06 million $ 65,288
Mar 29, 4 PM $ 0.0000148
-3.24%
$ 6.09 million $ 64,886