GameStop Historical Data

GME Page 16
Download
Date Close Price change Market cap Trading volume
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
Mar 23, 1 PM $ 0.0000177
+7.74%
$ 7.27 million $ 78,912
Mar 23, 12 PM $ 0.0000164
+0.34%
$ 6.75 million $ 76,115
Mar 23, 11 AM $ 0.0000164
-2.74%
$ 6.74 million $ 76,536
Mar 23, 10 AM $ 0.0000168
+1.06%
$ 6.93 million $ 74,070
Mar 23, 9 AM $ 0.0000167
-1.28%
$ 6.86 million $ 72,194
Mar 23, 8 AM $ 0.0000169
+0.97%
$ 6.95 million $ 71,355
Mar 23, 7 AM $ 0.0000167
+6.90%
$ 6.88 million $ 71,296
Mar 23, 6 AM $ 0.0000157
-0.97%
$ 6.45 million $ 70,033
Mar 23, 5 AM $ 0.0000158
-9.12%
$ 6.51 million $ 69,646
Mar 23, 4 AM $ 0.0000174
+0.29%
$ 7.17 million $ 60,860
Mar 23, 3 AM $ 0.0000174
-0.74%
$ 7.15 million $ 59,916
Mar 23, 2 AM $ 0.0000175
+8.64%
$ 7.2 million $ 59,159
Mar 23, 1 AM $ 0.0000161
+0.40%
$ 6.63 million $ 58,371
Mar 23, 12 AM $ 0.000016
+0.74%
$ 6.6 million $ 58,536
Mar 22, 11 PM $ 0.0000159
-1.34%
$ 6.55 million $ 59,591
Mar 22, 10 PM $ 0.0000161
-6.51%
$ 6.64 million $ 59,727
Mar 22, 9 PM $ 0.0000173
-0.70%
$ 7.1 million $ 58,532
Mar 22, 8 PM $ 0.0000174
+0.13%
$ 7.15 million $ 58,645
Mar 22, 7 PM $ 0.0000174
-0.71%
$ 7.14 million $ 59,624
Mar 22, 6 PM $ 0.0000175
+3.39%
$ 7.19 million $ 57,741
Mar 22, 5 PM $ 0.0000169
-0.09%
$ 6.96 million $ 23,306
Mar 22, 4 PM $ 0.0000169
+0.07%
$ 6.96 million $ 23,441
Mar 22, 3 PM $ 0.0000169
+0.09%
$ 6.96 million $ 16,951
Mar 22, 2 PM $ 0.0000169
-4.23%
$ 6.95 million $ 16,104
Mar 22, 1 PM $ 0.0000176
+8.45%
$ 7.26 million $ 56,679
Mar 22, 12 PM $ 0.0000163
+0.25%
$ 6.69 million $ 56,802
Mar 22, 11 AM $ 0.0000162
-7.79%
$ 6.67 million $ 56,150
Mar 22, 10 AM $ 0.0000176
-1.34%
$ 7.24 million $ 55,873
Mar 22, 9 AM $ 0.0000178
+3.64%
$ 7.34 million $ 56,675
Mar 22, 8 AM $ 0.0000172
-3.54%
$ 7.08 million $ 23,218
Mar 22, 7 AM $ 0.0000178
+6.58%
$ 7.34 million $ 56,902
Mar 22, 6 AM $ 0.0000167
-3.25%
$ 6.88 million $ 57,246
Mar 22, 5 AM $ 0.0000173
-3.62%
$ 7.12 million $ 22,842
Mar 22, 4 AM $ 0.000018
-0.63%
$ 7.39 million $ 61,334
Mar 22, 3 AM $ 0.0000181
+8.01%
$ 7.44 million $ 66,050
Mar 22, 2 AM $ 0.0000167
+0.60%
$ 6.88 million $ 66,553
Mar 22, 1 AM $ 0.0000166
-5.89%
$ 6.84 million $ 66,459
Mar 22, 12 AM $ 0.0000177
-1.02%
$ 7.27 million $ 65,727
Mar 21, 11 PM $ 0.0000179
-2.28%
$ 7.35 million $ 66,446
Mar 21, 10 PM $ 0.0000183
-0.85%
$ 7.52 million $ 67,376
Mar 21, 9 PM $ 0.0000184
+1.01%
$ 7.58 million $ 68,771
Mar 21, 8 PM $ 0.0000182
-0.49%
$ 7.51 million $ 69,445
Mar 21, 7 PM $ 0.0000183
+0.24%
$ 7.54 million $ 69,279
Mar 21, 6 PM $ 0.0000183
-0.72%
$ 7.53 million $ 69,501
Mar 21, 5 PM $ 0.0000184
+3.47%
$ 7.58 million $ 69,833
Mar 21, 4 PM $ 0.0000178
+4.34%
$ 7.34 million $ 34,631
Mar 21, 3 PM $ 0.0000171
-1.10%
$ 7.03 million $ 71,541
Mar 21, 2 PM $ 0.0000173
-5.39%
$ 7.11 million $ 72,561