GameStop Historical Data

GME Page 19
Download
Date Close Price change Market cap Trading volume
Mar 17, 1 PM $ 0.0000202
+0.74%
$ 8.32 million $ 47,585
Mar 17, 12 PM $ 0.0000201
-0.76%
$ 8.25 million $ 41,669
Mar 17, 11 AM $ 0.0000202
+2.19%
$ 8.32 million $ 51,823
Mar 17, 10 AM $ 0.0000198
+3.93%
$ 8.14 million $ 55,797
Mar 17, 9 AM $ 0.000019
+4.38%
$ 7.83 million $ 15,747
Mar 17, 8 AM $ 0.0000182
-0.34%
$ 7.5 million $ 55,554
Mar 17, 7 AM $ 0.0000183
-0.02%
$ 7.53 million $ 56,346
Mar 17, 6 AM $ 0.0000183
+0.22%
$ 7.53 million $ 54,690
Mar 17, 5 AM $ 0.0000183
-0.82%
$ 7.51 million $ 54,736
Mar 17, 4 AM $ 0.0000184
-0.30%
$ 7.58 million $ 49,834
Mar 17, 3 AM $ 0.0000183
-3.20%
$ 7.55 million $ 42,456
Mar 17, 2 AM $ 0.000019
-0.18%
$ 7.8 million $ 62,540
Mar 17, 1 AM $ 0.000019
-6.17%
$ 7.81 million $ 62,970
Mar 17, 12 AM $ 0.0000202
+0.35%
$ 8.32 million $ 64,823
Mar 16, 11 PM $ 0.0000202
+6.40%
$ 8.3 million $ 64,650
Mar 16, 10 PM $ 0.000019
-0.31%
$ 7.8 million $ 71,539
Mar 16, 9 PM $ 0.000019
-5.46%
$ 7.82 million $ 71,923
Mar 16, 8 PM $ 0.0000201
+0.39%
$ 8.27 million $ 72,003
Mar 16, 7 PM $ 0.00002
+0.10%
$ 8.24 million $ 70,927
Mar 16, 6 PM $ 0.00002
+0.81%
$ 8.23 million $ 71,305
Mar 16, 5 PM $ 0.0000198
+0.38%
$ 8.16 million $ 63,301
Mar 16, 4 PM $ 0.0000198
+1.16%
$ 8.13 million $ 62,721
Mar 16, 3 PM $ 0.0000195
-0.45%
$ 8.05 million $ 62,135
Mar 16, 2 PM $ 0.0000196
+7.55%
$ 8.07 million $ 60,900
Mar 16, 1 PM $ 0.0000182
+0.05%
$ 7.5 million $ 60,836
Mar 16, 12 PM $ 0.0000182
-3.45%
$ 7.5 million $ 59,280
Mar 16, 11 AM $ 0.0000189
-4.04%
$ 7.77 million $ 21,257
Mar 16, 10 AM $ 0.0000197
+7.06%
$ 8.1 million $ 59,700
Mar 16, 9 AM $ 0.0000184
-4.02%
$ 7.56 million $ 52,576
Mar 16, 8 AM $ 0.0000192
-3.96%
$ 7.88 million $ 14,908
Mar 16, 7 AM $ 0.0000199
-0.27%
$ 8.2 million $ 63,493
Mar 16, 6 AM $ 0.00002
-0.47%
$ 8.23 million $ 63,400
Mar 16, 5 AM $ 0.0000201
+0.70%
$ 8.26 million $ 63,166
Mar 16, 4 AM $ 0.00002
+0.84%
$ 8.21 million $ 64,264
Mar 16, 3 AM $ 0.0000198
-0.26%
$ 8.14 million $ 63,299
Mar 16, 2 AM $ 0.0000198
+2.44%
$ 8.15 million $ 37,663
Mar 16, 1 AM $ 0.0000193
+0.57%
$ 7.96 million $ 60,253
Mar 16, 12 AM $ 0.0000192
-0.29%
$ 7.91 million $ 59,684
Mar 15, 11 PM $ 0.0000193
-1.67%
$ 7.93 million $ 57,531
Mar 15, 10 PM $ 0.0000195
+12.85%
$ 8 million $ 47,693
Mar 15, 9 PM $ 0.0000172
-0.29%
$ 7.09 million $ 45,630
Mar 15, 8 PM $ 0.0000173
+1.56%
$ 7.11 million $ 47,057
Mar 15, 7 PM $ 0.000017
-0.50%
$ 6.99 million $ 41,081
Mar 15, 6 PM $ 0.0000171
-0.35%
$ 7.02 million $ 44,650
Mar 15, 5 PM $ 0.0000171
-4.53%
$ 7.05 million $ 45,416
Mar 15, 4 PM $ 0.0000179
+0.09%
$ 7.38 million $ 7,441
Mar 15, 3 PM $ 0.0000179
-4.05%
$ 7.37 million $ 6,088
Mar 15, 2 PM $ 0.0000187
-0.31%
$ 7.69 million $ 46,168
Mar 15, 1 PM $ 0.0000187
+9.06%
$ 7.71 million $ 46,078
Mar 15, 12 PM $ 0.0000172
-0.64%
$ 7.07 million $ 46,264