GameStop Historical Data

GME Page 21
Download
Date Close Price change Market cap Trading volume
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
Mar 13, 10 AM $ 0.0000183
-3.20%
$ 7.53 million $ 97,477
Mar 13, 9 AM $ 0.0000189
-0.86%
$ 7.78 million $ 97,051
Mar 13, 8 AM $ 0.0000191
+5.66%
$ 7.85 million $ 94,730
Mar 13, 7 AM $ 0.0000181
-0.10%
$ 7.43 million $ 93,689
Mar 13, 6 AM $ 0.0000181
-0.48%
$ 7.44 million $ 94,320
Mar 13, 5 AM $ 0.0000182
+0.68%
$ 7.47 million $ 95,155
Mar 13, 4 AM $ 0.000018
+3.39%
$ 7.42 million $ 91,157
Mar 13, 3 AM $ 0.0000175
+0.77%
$ 7.18 million $ 83,872
Mar 13, 2 AM $ 0.0000173
-1.21%
$ 7.13 million $ 85,041
Mar 13, 1 AM $ 0.0000175
-8.80%
$ 7.21 million $ 85,221
Mar 13, 12 AM $ 0.0000192
+1.58%
$ 7.9 million $ 69,288
Mar 12, 11 PM $ 0.0000189
+0.33%
$ 7.78 million $ 66,361
Mar 12, 10 PM $ 0.0000189
+0.03%
$ 7.76 million $ 65,790
Mar 12, 9 PM $ 0.0000189
+2.90%
$ 7.76 million $ 67,710
Mar 12, 8 PM $ 0.0000183
+2.94%
$ 7.54 million $ 29,533
Mar 12, 7 PM $ 0.0000178
+0.95%
$ 7.32 million $ 65,990
Mar 12, 6 PM $ 0.0000176
-3.84%
$ 7.26 million $ 61,024
Mar 12, 5 PM $ 0.0000183
+3.54%
$ 7.55 million $ 18,836
Mar 12, 4 PM $ 0.0000177
-7.13%
$ 7.29 million $ 58,064
Mar 12, 3 PM $ 0.0000191
+1.55%
$ 7.85 million $ 57,527
Mar 12, 2 PM $ 0.0000188
-2.18%
$ 7.73 million $ 56,920
Mar 12, 1 PM $ 0.0000192
-1.75%
$ 7.9 million $ 55,494
Mar 12, 12 PM $ 0.0000196
+2.94%
$ 8.07 million $ 40,941
Mar 12, 11 AM $ 0.0000191
+0.02%
$ 7.84 million $ 65,053
Mar 12, 10 AM $ 0.000019
-0.06%
$ 7.83 million $ 64,730
Mar 12, 9 AM $ 0.0000191
+0.29%
$ 7.84 million $ 63,801
Mar 12, 8 AM $ 0.000019
+8.29%
$ 7.82 million $ 63,651
Mar 12, 7 AM $ 0.0000176
-3.76%
$ 7.22 million $ 62,800
Mar 12, 6 AM $ 0.0000182
-2.82%
$ 7.5 million $ 24,183
Mar 12, 5 AM $ 0.0000188
+0.14%
$ 7.72 million $ 62,216
Mar 12, 4 AM $ 0.0000187
+2.38%
$ 7.71 million $ 61,420
Mar 12, 3 AM $ 0.0000183
+3.25%
$ 7.53 million $ 22,468
Mar 12, 2 AM $ 0.0000177
-3.71%
$ 7.3 million $ 78,746
Mar 12, 1 AM $ 0.0000184
-2.56%
$ 7.58 million $ 41,248
Mar 12, 12 AM $ 0.0000189
+0.10%
$ 7.78 million $ 78,714
Mar 11, 11 PM $ 0.0000189
-1.70%
$ 7.77 million $ 78,615
Mar 11, 10 PM $ 0.0000192
+0.99%
$ 7.9 million $ 78,016
Mar 11, 9 PM $ 0.000019
+0.17%
$ 7.83 million $ 76,286
Mar 11, 8 PM $ 0.000019
-0.39%
$ 7.81 million $ 74,635
Mar 11, 7 PM $ 0.0000191
+0.82%
$ 7.84 million $ 73,941
Mar 11, 6 PM $ 0.0000189
+0.78%
$ 7.78 million $ 74,968
Mar 11, 5 PM $ 0.0000188
+0.02%
$ 7.72 million $ 78,436
Mar 11, 4 PM $ 0.0000188
+0.58%
$ 7.71 million $ 76,933
Mar 11, 3 PM $ 0.0000187
+6.28%
$ 7.67 million $ 75,027
Mar 11, 2 PM $ 0.0000176
-0.55%
$ 7.22 million $ 73,326
Mar 11, 1 PM $ 0.0000177
-3.57%
$ 7.26 million $ 73,239
Mar 11, 12 PM $ 0.0000183
-0.41%
$ 7.53 million $ 72,043
Mar 11, 11 AM $ 0.0000184
+5.85%
$ 7.56 million $ 62,940