GameStop Historical Data

GME Page 13
Download
Date Close Price change Market cap Trading volume
Mar 29, 4 PM $ 0.0000148
-3.24%
$ 6.09 million $ 64,886
Mar 29, 3 PM $ 0.0000153
-0.06%
$ 6.28 million $ 27,871
Mar 29, 2 PM $ 0.0000153
-3.51%
$ 6.28 million $ 28,284
Mar 29, 1 PM $ 0.0000158
+3.50%
$ 6.51 million $ 65,035
Mar 29, 12 PM $ 0.0000153
+2.90%
$ 6.29 million $ 30,466
Mar 29, 11 AM $ 0.0000149
-0.01%
$ 6.12 million $ 67,210
Mar 29, 10 AM $ 0.0000149
-0.13%
$ 6.11 million $ 67,664
Mar 29, 9 AM $ 0.0000149
-0.28%
$ 6.12 million $ 68,139
Mar 29, 8 AM $ 0.0000149
+0.29%
$ 6.14 million $ 68,828
Mar 29, 7 AM $ 0.0000149
-0.33%
$ 6.13 million $ 69,987
Mar 29, 6 AM $ 0.0000149
-3.19%
$ 6.15 million $ 70,977
Mar 29, 5 AM $ 0.0000154
-0.07%
$ 6.35 million $ 34,608
Mar 29, 4 AM $ 0.0000154
-3.27%
$ 6.35 million $ 34,449
Mar 29, 3 AM $ 0.000016
+3.79%
$ 6.57 million $ 72,297
Mar 29, 2 AM $ 0.0000154
+2.55%
$ 6.33 million $ 39,022
Mar 29, 1 AM $ 0.000015
+0.19%
$ 6.18 million $ 75,153
Mar 29, 12 AM $ 0.000015
+0.22%
$ 6.17 million $ 78,184
Mar 28, 11 PM $ 0.000015
-0.45%
$ 6.15 million $ 78,403
Mar 28, 10 PM $ 0.000015
-0.25%
$ 6.18 million $ 82,861
Mar 28, 9 PM $ 0.0000151
-0.08%
$ 6.2 million $ 83,182
Mar 28, 8 PM $ 0.0000151
-0.66%
$ 6.21 million $ 84,507
Mar 28, 7 PM $ 0.0000152
+0.19%
$ 6.24 million $ 85,502
Mar 28, 6 PM $ 0.0000151
-4.96%
$ 6.23 million $ 85,946
Mar 28, 5 PM $ 0.0000159
-0.07%
$ 6.56 million $ 87,325
Mar 28, 4 PM $ 0.000016
+0.18%
$ 6.56 million $ 88,153
Mar 28, 3 PM $ 0.0000159
+0.03%
$ 6.55 million $ 90,558
Mar 28, 2 PM $ 0.0000159
-0.29%
$ 6.55 million $ 91,011
Mar 28, 1 PM $ 0.000016
+1.33%
$ 6.57 million $ 91,152
Mar 28, 12 PM $ 0.0000158
+2.58%
$ 6.48 million $ 93,128
Mar 28, 11 AM $ 0.0000154
+1.93%
$ 6.32 million $ 59,076
Mar 28, 10 AM $ 0.0000151
-1.92%
$ 6.2 million $ 93,661
Mar 28, 9 AM $ 0.0000154
-2.37%
$ 6.32 million $ 62,533
Mar 28, 8 AM $ 0.0000157
+0.13%
$ 6.47 million $ 101,233
Mar 28, 7 AM $ 0.0000157
+4.16%
$ 6.46 million $ 101,640
Mar 28, 6 AM $ 0.0000151
+0.30%
$ 6.21 million $ 101,090
Mar 28, 5 AM $ 0.000015
-4.08%
$ 6.19 million $ 105,316
Mar 28, 4 AM $ 0.0000157
+2.24%
$ 6.45 million $ 105,488
Mar 28, 3 AM $ 0.0000153
-4.20%
$ 6.31 million $ 70,651
Mar 28, 2 AM $ 0.000016
-0.16%
$ 6.58 million $ 100,811
Mar 28, 1 AM $ 0.000016
+3.47%
$ 6.6 million $ 97,173
Mar 28, 12 AM $ 0.0000155
+0.09%
$ 6.37 million $ 96,787
Mar 27, 11 PM $ 0.0000155
-3.89%
$ 6.37 million $ 97,970
Mar 27, 10 PM $ 0.0000161
+0.16%
$ 6.63 million $ 97,808
Mar 27, 9 PM $ 0.0000161
+3.38%
$ 6.62 million $ 98,055
Mar 27, 8 PM $ 0.0000155
-3.13%
$ 6.39 million $ 59,344
Mar 27, 7 PM $ 0.000016
+1.03%
$ 6.6 million $ 97,097
Mar 27, 6 PM $ 0.0000159
+0.03%
$ 6.53 million $ 96,984
Mar 27, 5 PM $ 0.0000159
-0.44%
$ 6.53 million $ 96,419
Mar 27, 4 PM $ 0.0000159
+1.16%
$ 6.56 million $ 96,227
Mar 27, 3 PM $ 0.0000158
+0.36%
$ 6.48 million $ 97,995