GameStop Historical Data

GME Page 20
Download
Date Close Price change Market cap Trading volume
Mar 15, 12 PM $ 0.0000172
-0.64%
$ 7.07 million $ 46,264
Mar 15, 11 AM $ 0.0000173
-3.79%
$ 7.12 million $ 46,324
Mar 15, 10 AM $ 0.000018
-0.06%
$ 7.4 million $ 8,338
Mar 15, 9 AM $ 0.000018
+5.14%
$ 7.4 million $ 7,837
Mar 15, 8 AM $ 0.0000171
+0.41%
$ 7.04 million $ 45,075
Mar 15, 7 AM $ 0.000017
-0.17%
$ 7.01 million $ 43,030
Mar 15, 6 AM $ 0.0000171
-0.01%
$ 7.02 million $ 54,884
Mar 15, 5 AM $ 0.0000171
-0.23%
$ 7.02 million $ 54,007
Mar 15, 4 AM $ 0.0000171
-0.16%
$ 7.04 million $ 57,647
Mar 15, 3 AM $ 0.0000171
-1.02%
$ 7.05 million $ 57,885
Mar 15, 2 AM $ 0.0000173
+0.61%
$ 7.13 million $ 57,823
Mar 15, 1 AM $ 0.0000172
-6.05%
$ 7.08 million $ 58,042
Mar 15, 12 AM $ 0.0000183
-0.30%
$ 7.54 million $ 58,236
Mar 14, 11 PM $ 0.0000184
+3.45%
$ 7.56 million $ 59,976
Mar 14, 10 PM $ 0.0000178
+2.78%
$ 7.31 million $ 28,168
Mar 14, 9 PM $ 0.0000173
+0.12%
$ 7.11 million $ 59,119
Mar 14, 8 PM $ 0.0000173
+0.97%
$ 7.1 million $ 58,834
Mar 14, 7 PM $ 0.0000172
+0.08%
$ 7.08 million $ 59,448
Mar 14, 6 PM $ 0.0000172
+0.96%
$ 7.08 million $ 59,579
Mar 14, 5 PM $ 0.000017
-3.36%
$ 7.01 million $ 59,655
Mar 14, 4 PM $ 0.0000176
-3.04%
$ 7.26 million $ 29,177
Mar 14, 3 PM $ 0.0000182
+0.27%
$ 7.48 million $ 59,223
Mar 14, 2 PM $ 0.0000181
+5.18%
$ 7.46 million $ 58,099
Mar 14, 1 PM $ 0.0000172
+0.87%
$ 7.09 million $ 63,314
Mar 14, 12 PM $ 0.0000171
-3.08%
$ 7.03 million $ 63,197
Mar 14, 11 AM $ 0.0000176
+2.73%
$ 7.26 million $ 33,299
Mar 14, 10 AM $ 0.0000172
+1.33%
$ 7.06 million $ 63,176
Mar 14, 9 AM $ 0.0000169
-6.20%
$ 6.97 million $ 64,642
Mar 14, 8 AM $ 0.0000181
-0.43%
$ 7.43 million $ 71,354
Mar 14, 7 AM $ 0.0000181
+0.24%
$ 7.46 million $ 71,349
Mar 14, 6 AM $ 0.0000181
-0.27%
$ 7.45 million $ 71,245
Mar 14, 5 AM $ 0.0000182
-1.18%
$ 7.47 million $ 71,253
Mar 14, 4 AM $ 0.0000184
+2.81%
$ 7.56 million $ 66,368
Mar 14, 3 AM $ 0.0000179
-2.81%
$ 7.35 million $ 29,352
Mar 14, 2 AM $ 0.0000184
-1.52%
$ 7.56 million $ 103,859
Mar 14, 1 AM $ 0.0000187
+1.78%
$ 7.68 million $ 103,879
Mar 14, 12 AM $ 0.0000183
-0.74%
$ 7.54 million $ 106,588
Mar 13, 11 PM $ 0.0000185
+4.58%
$ 7.6 million $ 103,829
Mar 13, 10 PM $ 0.0000177
-1.10%
$ 7.27 million $ 101,406
Mar 13, 9 PM $ 0.0000179
+0.82%
$ 7.35 million $ 101,068
Mar 13, 8 PM $ 0.0000177
-1.19%
$ 7.29 million $ 100,675
Mar 13, 7 PM $ 0.0000179
+0.12%
$ 7.37 million $ 100,123
Mar 13, 6 PM $ 0.0000179
-0.14%
$ 7.36 million $ 103,388
Mar 13, 5 PM $ 0.0000179
-1.65%
$ 7.37 million $ 107,749
Mar 13, 4 PM $ 0.0000182
-0.22%
$ 7.5 million $ 107,093
Mar 13, 3 PM $ 0.0000183
-0.81%
$ 7.52 million $ 106,966
Mar 13, 2 PM $ 0.0000184
-5.83%
$ 7.58 million $ 108,285
Mar 13, 1 PM $ 0.0000196
+1.01%
$ 8.05 million $ 105,321
Mar 13, 12 PM $ 0.0000194
+6.19%
$ 7.97 million $ 99,275
Mar 13, 11 AM $ 0.0000182
-0.30%
$ 7.5 million $ 98,483