GameStop Historical Data

GME Page 22
Download
Date Close Price change Market cap Trading volume
Mar 11, 11 AM $ 0.0000184
+5.85%
$ 7.56 million $ 62,940
Mar 11, 10 AM $ 0.0000174
+0.50%
$ 7.14 million $ 64,182
Mar 11, 9 AM $ 0.0000173
+0.13%
$ 7.11 million $ 63,459
Mar 11, 8 AM $ 0.0000173
+0.42%
$ 7.1 million $ 63,348
Mar 11, 7 AM $ 0.0000172
-4.00%
$ 7.07 million $ 62,582
Mar 11, 6 AM $ 0.0000179
-2.83%
$ 7.36 million $ 28,906
Mar 11, 5 AM $ 0.0000184
-0.86%
$ 7.58 million $ 62,930
Mar 11, 4 AM $ 0.0000186
+0.31%
$ 7.64 million $ 63,318
Mar 11, 3 AM $ 0.0000185
-3.24%
$ 7.62 million $ 49,583
Mar 11, 2 AM $ 0.0000191
+7.33%
$ 7.88 million $ 54,413
Mar 11, 1 AM $ 0.0000178
+0.15%
$ 7.34 million $ 54,443
Mar 11, 12 AM $ 0.0000178
+0.11%
$ 7.33 million $ 55,827
Mar 10, 11 PM $ 0.0000178
+0.61%
$ 7.32 million $ 55,722
Mar 10, 10 PM $ 0.0000177
-0.54%
$ 7.28 million $ 55,716
Mar 10, 9 PM $ 0.0000178
-0.40%
$ 7.32 million $ 55,664
Mar 10, 8 PM $ 0.0000179
-6.65%
$ 7.35 million $ 55,894
Mar 10, 7 PM $ 0.0000191
-0.35%
$ 7.87 million $ 55,509
Mar 10, 6 PM $ 0.0000192
+5.95%
$ 7.9 million $ 55,454
Mar 10, 5 PM $ 0.0000181
-0.41%
$ 7.45 million $ 49,998
Mar 10, 4 PM $ 0.0000182
+0.73%
$ 7.48 million $ 51,306
Mar 10, 3 PM $ 0.0000181
+0.27%
$ 7.43 million $ 50,937
Mar 10, 2 PM $ 0.000018
+0.65%
$ 7.41 million $ 50,423
Mar 10, 1 PM $ 0.0000179
-0.43%
$ 7.36 million $ 57,496
Mar 10, 12 PM $ 0.000018
-0.73%
$ 7.39 million $ 58,925
Mar 10, 11 AM $ 0.0000181
+0.43%
$ 7.45 million $ 59,544
Mar 10, 10 AM $ 0.000018
-0.18%
$ 7.42 million $ 57,468
Mar 10, 9 AM $ 0.0000181
+0.17%
$ 7.44 million $ 57,587
Mar 10, 8 AM $ 0.0000181
-0.07%
$ 7.43 million $ 56,146
Mar 10, 7 AM $ 0.0000181
+0.49%
$ 7.43 million $ 59,885
Mar 10, 6 AM $ 0.000018
-0.32%
$ 7.4 million $ 60,094
Mar 10, 5 AM $ 0.000018
-6.73%
$ 7.42 million $ 59,973
Mar 10, 4 AM $ 0.0000193
+0.90%
$ 7.96 million $ 60,100
Mar 10, 3 AM $ 0.0000192
+0.70%
$ 7.89 million $ 57,395
Mar 10, 2 AM $ 0.0000191
+1.22%
$ 7.84 million $ 90,630
Mar 10, 1 AM $ 0.0000188
-0.15%
$ 7.74 million $ 89,894
Mar 10, 12 AM $ 0.0000189
+1.00%
$ 7.76 million $ 88,227
Mar 9, 11 PM $ 0.0000187
+4.14%
$ 7.68 million $ 92,073
Mar 9, 10 PM $ 0.0000179
-0.80%
$ 7.37 million $ 93,365
Mar 9, 9 PM $ 0.0000181
+0.18%
$ 7.43 million $ 94,900
Mar 9, 8 PM $ 0.000018
-0.24%
$ 7.42 million $ 95,026
Mar 9, 7 PM $ 0.0000181
-3.72%
$ 7.44 million $ 94,695
Mar 9, 6 PM $ 0.0000188
-0.16%
$ 7.73 million $ 94,603
Mar 9, 5 PM $ 0.0000188
+4.45%
$ 7.74 million $ 93,585
Mar 9, 4 PM $ 0.000018
+0.04%
$ 7.41 million $ 90,345
Mar 9, 3 PM $ 0.000018
-2.47%
$ 7.41 million $ 89,563
Mar 9, 2 PM $ 0.0000185
+3.26%
$ 7.59 million $ 53,650
Mar 9, 1 PM $ 0.0000179
-2.10%
$ 7.35 million $ 81,915
Mar 9, 12 PM $ 0.0000183
-1.76%
$ 7.51 million $ 44,933
Mar 9, 11 AM $ 0.0000186
-0.78%
$ 7.65 million $ 85,429
Mar 9, 10 AM $ 0.0000187
-0.98%
$ 7.71 million $ 84,797