GameStop Historical Data

GME Page 14
Download
Date Close Price change Market cap Trading volume
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
Mar 27, 2 PM $ 0.0000157
+0.11%
$ 6.46 million $ 99,506
Mar 27, 1 PM $ 0.0000157
+5.18%
$ 6.45 million $ 97,992
Mar 27, 12 PM $ 0.0000149
-4.62%
$ 6.13 million $ 95,309
Mar 27, 11 AM $ 0.0000156
-0.41%
$ 6.43 million $ 96,530
Mar 27, 10 AM $ 0.0000157
-0.67%
$ 6.45 million $ 97,082
Mar 27, 9 AM $ 0.0000158
-0.22%
$ 6.5 million $ 95,728
Mar 27, 8 AM $ 0.0000158
+3.08%
$ 6.51 million $ 103,854
Mar 27, 7 AM $ 0.0000154
+0.04%
$ 6.32 million $ 104,283
Mar 27, 6 AM $ 0.0000154
+1.22%
$ 6.32 million $ 102,474
Mar 27, 5 AM $ 0.0000152
-1.97%
$ 6.23 million $ 99,552
Mar 27, 4 AM $ 0.0000155
+1.90%
$ 6.36 million $ 63,032
Mar 27, 3 AM $ 0.0000152
-0.23%
$ 6.24 million $ 99,276
Mar 27, 2 AM $ 0.0000152
+0.22%
$ 6.26 million $ 99,209
Mar 27, 1 AM $ 0.0000152
+0.28%
$ 6.24 million $ 99,206
Mar 27, 12 AM $ 0.0000151
-2.18%
$ 6.22 million $ 98,095
Mar 26, 11 PM $ 0.0000155
-2.19%
$ 6.37 million $ 99,357
Mar 26, 10 PM $ 0.0000158
-0.11%
$ 6.51 million $ 99,443
Mar 26, 9 PM $ 0.0000159
+0.32%
$ 6.52 million $ 99,900
Mar 26, 8 PM $ 0.0000158
-0.15%
$ 6.5 million $ 98,117
Mar 26, 7 PM $ 0.0000158
+0.31%
$ 6.51 million $ 96,319
Mar 26, 6 PM $ 0.0000158
-1.16%
$ 6.49 million $ 96,784
Mar 26, 5 PM $ 0.000016
+4.93%
$ 6.57 million $ 96,001
Mar 26, 4 PM $ 0.0000152
-0.56%
$ 6.26 million $ 95,404
Mar 26, 3 PM $ 0.0000153
-0.43%
$ 6.29 million $ 94,111
Mar 26, 2 PM $ 0.0000154
+0.55%
$ 6.32 million $ 91,204
Mar 26, 1 PM $ 0.0000153
-4.65%
$ 6.29 million $ 91,927
Mar 26, 12 PM $ 0.000016
-0.99%
$ 6.59 million $ 90,197
Mar 26, 11 AM $ 0.0000162
+0.48%
$ 6.66 million $ 88,748
Mar 26, 10 AM $ 0.0000161
-0.24%
$ 6.62 million $ 87,787
Mar 26, 9 AM $ 0.0000161
-2.35%
$ 6.64 million $ 87,617
Mar 26, 8 AM $ 0.0000165
+0.14%
$ 6.8 million $ 73,009
Mar 26, 7 AM $ 0.0000165
-0.62%
$ 6.79 million $ 72,741
Mar 26, 6 AM $ 0.0000166
+0.74%
$ 6.84 million $ 73,263
Mar 26, 5 AM $ 0.0000165
+0.74%
$ 6.79 million $ 75,747
Mar 26, 4 AM $ 0.0000164
+2.95%
$ 6.74 million $ 76,044
Mar 26, 3 AM $ 0.0000159
+0.04%
$ 6.55 million $ 76,098
Mar 26, 2 AM $ 0.0000159
-0.77%
$ 6.55 million $ 76,977
Mar 26, 1 AM $ 0.0000161
-0.16%
$ 6.6 million $ 77,560
Mar 26, 12 AM $ 0.0000161
-0.26%
$ 6.61 million $ 77,661
Mar 25, 11 PM $ 0.0000161
-0.43%
$ 6.63 million $ 81,289
Mar 25, 10 PM $ 0.0000162
-2.19%
$ 6.66 million $ 80,931
Mar 25, 9 PM $ 0.0000166
-3.00%
$ 6.81 million $ 42,618
Mar 25, 8 PM $ 0.0000171
-1.28%
$ 7.02 million $ 80,266
Mar 25, 7 PM $ 0.0000173
+0.20%
$ 7.11 million $ 81,948
Mar 25, 6 PM $ 0.0000172
-0.32%
$ 7.09 million $ 80,811
Mar 25, 5 PM $ 0.0000173
-0.70%
$ 7.12 million $ 79,055
Mar 25, 4 PM $ 0.0000174
-0.66%
$ 7.16 million $ 78,092
Mar 25, 3 PM $ 0.0000175
-0.50%
$ 7.21 million $ 76,062