GameStop Historical Data

GME Page 15
Download
Date Close Price change Market cap Trading volume
Mar 25, 3 PM $ 0.0000175
-0.50%
$ 7.21 million $ 76,062
Mar 25, 2 PM $ 0.0000176
-0.77%
$ 7.24 million $ 77,054
Mar 25, 1 PM $ 0.0000178
+0.30%
$ 7.31 million $ 82,104
Mar 25, 12 PM $ 0.0000177
+0.50%
$ 7.28 million $ 82,044
Mar 25, 11 AM $ 0.0000176
+3.79%
$ 7.25 million $ 86,705
Mar 25, 10 AM $ 0.000017
+2.36%
$ 6.98 million $ 51,753
Mar 25, 9 AM $ 0.0000166
-0.50%
$ 6.82 million $ 90,539
Mar 25, 8 AM $ 0.0000167
-0.02%
$ 6.86 million $ 89,755
Mar 25, 7 AM $ 0.0000167
+0.03%
$ 6.86 million $ 98,690
Mar 25, 6 AM $ 0.0000167
-4.44%
$ 6.86 million $ 60,228
Mar 25, 5 AM $ 0.0000175
+0.26%
$ 7.18 million $ 96,049
Mar 25, 4 AM $ 0.0000174
+2.63%
$ 7.16 million $ 56,962
Mar 25, 3 AM $ 0.000017
-0.03%
$ 6.97 million $ 56,699
Mar 25, 2 AM $ 0.000017
+2.62%
$ 6.98 million $ 55,181
Mar 25, 1 AM $ 0.0000165
-0.47%
$ 6.8 million $ 94,636
Mar 25, 12 AM $ 0.0000166
-0.18%
$ 6.83 million $ 112,420
Mar 24, 11 PM $ 0.0000166
+0.33%
$ 6.84 million $ 126,549
Mar 24, 10 PM $ 0.0000166
-0.23%
$ 6.81 million $ 126,528
Mar 24, 9 PM $ 0.0000166
+0.12%
$ 6.83 million $ 129,719
Mar 24, 8 PM $ 0.0000166
+0.57%
$ 6.82 million $ 127,878
Mar 24, 7 PM $ 0.0000165
+0.14%
$ 6.79 million $ 125,655
Mar 24, 6 PM $ 0.0000165
+0.41%
$ 6.78 million $ 126,835
Mar 24, 5 PM $ 0.0000164
-0.77%
$ 6.75 million $ 89,626
Mar 24, 4 PM $ 0.0000165
-0.55%
$ 6.8 million $ 129,575
Mar 24, 3 PM $ 0.0000166
-3.25%
$ 6.84 million $ 149,564
Mar 24, 2 PM $ 0.0000172
-0.77%
$ 7.07 million $ 150,081
Mar 24, 1 PM $ 0.0000173
+1.80%
$ 7.12 million $ 147,967
Mar 24, 12 PM $ 0.000017
-0.59%
$ 7 million $ 146,109
Mar 24, 11 AM $ 0.0000171
+1.13%
$ 7.04 million $ 139,990
Mar 24, 10 AM $ 0.0000169
-3.12%
$ 6.95 million $ 142,886
Mar 24, 9 AM $ 0.0000175
-1.56%
$ 7.18 million $ 100,814
Mar 24, 8 AM $ 0.0000177
+0.20%
$ 7.29 million $ 141,835
Mar 24, 7 AM $ 0.0000177
+4.87%
$ 7.28 million $ 131,927
Mar 24, 6 AM $ 0.0000169
+0.19%
$ 6.94 million $ 126,589
Mar 24, 5 AM $ 0.0000168
-5.38%
$ 6.93 million $ 126,180
Mar 24, 4 AM $ 0.0000178
+1.76%
$ 7.32 million $ 139,450
Mar 24, 3 AM $ 0.0000175
+0.26%
$ 7.2 million $ 138,580
Mar 24, 2 AM $ 0.0000174
-0.24%
$ 7.17 million $ 138,954
Mar 24, 1 AM $ 0.0000175
-0.31%
$ 7.19 million $ 137,923
Mar 24, 12 AM $ 0.0000175
+1.35%
$ 7.21 million $ 136,964
Mar 23, 11 PM $ 0.0000173
+1.47%
$ 7.12 million $ 117,602
Mar 23, 10 PM $ 0.000017
+4.89%
$ 7.01 million $ 97,479
Mar 23, 9 PM $ 0.0000163
-1.24%
$ 6.68 million $ 92,927
Mar 23, 8 PM $ 0.0000165
-0.10%
$ 6.77 million $ 92,291
Mar 23, 7 PM $ 0.0000165
+0.06%
$ 6.78 million $ 90,905
Mar 23, 6 PM $ 0.0000165
-4.40%
$ 6.77 million $ 91,683
Mar 23, 5 PM $ 0.0000172
+0.96%
$ 7.08 million $ 90,013
Mar 23, 4 PM $ 0.0000171
-0.06%
$ 7.02 million $ 88,837
Mar 23, 3 PM $ 0.0000171
-3.51%
$ 7.02 million $ 83,661
Mar 23, 2 PM $ 0.0000177
-0.09%
$ 7.26 million $ 78,851