GameStop Historical Data

GME Page 23
Download
Date Close Price change Market cap Trading volume
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
Mar 9, 9 AM $ 0.0000189
+0.21%
$ 7.78 million $ 84,212
Mar 9, 8 AM $ 0.0000189
+5.20%
$ 7.77 million $ 80,053
Mar 9, 7 AM $ 0.0000179
-0.33%
$ 7.38 million $ 84,339
Mar 9, 6 AM $ 0.000018
-0.59%
$ 7.41 million $ 85,073
Mar 9, 5 AM $ 0.0000181
+1.14%
$ 7.45 million $ 85,298
Mar 9, 4 AM $ 0.0000179
+1.05%
$ 7.36 million $ 83,726
Mar 9, 3 AM $ 0.0000177
-0.14%
$ 7.29 million $ 86,034
Mar 9, 2 AM $ 0.0000177
-4.23%
$ 7.3 million $ 86,311
Mar 9, 1 AM $ 0.0000185
+0.16%
$ 7.62 million $ 86,869
Mar 9, 12 AM $ 0.0000185
+5.64%
$ 7.61 million $ 86,056
Mar 8, 11 PM $ 0.0000175
+0.73%
$ 7.21 million $ 77,913
Mar 8, 10 PM $ 0.0000174
-0.79%
$ 7.15 million $ 76,080
Mar 8, 9 PM $ 0.0000175
-0.51%
$ 7.21 million $ 75,463
Mar 8, 8 PM $ 0.0000176
-6.10%
$ 7.25 million $ 75,510
Mar 8, 7 PM $ 0.0000188
+1.52%
$ 7.72 million $ 77,579
Mar 8, 6 PM $ 0.0000185
+2.19%
$ 7.6 million $ 75,221
Mar 8, 5 PM $ 0.0000181
+3.02%
$ 7.44 million $ 38,494
Mar 8, 4 PM $ 0.0000176
-0.24%
$ 7.22 million $ 75,140
Mar 8, 3 PM $ 0.0000176
-5.40%
$ 7.24 million $ 76,558
Mar 8, 2 PM $ 0.0000186
-0.08%
$ 7.65 million $ 77,274
Mar 8, 1 PM $ 0.0000186
+5.89%
$ 7.66 million $ 75,897
Mar 8, 12 PM $ 0.0000176
-3.63%
$ 7.24 million $ 76,519
Mar 8, 11 AM $ 0.0000182
-2.77%
$ 7.5 million $ 39,837
Mar 8, 10 AM $ 0.0000188
+3.09%
$ 7.72 million $ 83,567
Mar 8, 9 AM $ 0.0000182
+2.55%
$ 7.49 million $ 46,657
Mar 8, 8 AM $ 0.0000178
+0.69%
$ 7.3 million $ 82,991
Mar 8, 7 AM $ 0.0000176
+2.84%
$ 7.25 million $ 77,936
Mar 8, 6 AM $ 0.0000172
+0.51%
$ 7.05 million $ 59,423
Mar 8, 5 AM $ 0.0000171
+0.03%
$ 7.02 million $ 59,334
Mar 8, 4 AM $ 0.0000171
-0.35%
$ 7.02 million $ 60,044
Mar 8, 3 AM $ 0.0000171
-0.26%
$ 7.04 million $ 73,604
Mar 8, 2 AM $ 0.0000172
-0.94%
$ 7.06 million $ 73,604
Mar 8, 1 AM $ 0.0000173
+2.28%
$ 7.13 million $ 72,943
Mar 8, 12 AM $ 0.000017
-0.03%
$ 6.97 million $ 67,483
Mar 7, 11 PM $ 0.000017
+0.04%
$ 6.97 million $ 69,161
Mar 7, 10 PM $ 0.0000169
-0.23%
$ 6.97 million $ 68,961
Mar 7, 9 PM $ 0.000017
+0.10%
$ 6.99 million $ 69,428
Mar 7, 8 PM $ 0.000017
-0.08%
$ 6.98 million $ 68,367
Mar 7, 7 PM $ 0.000017
-0.67%
$ 6.98 million $ 68,073
Mar 7, 6 PM $ 0.0000171
-0.22%
$ 7.03 million $ 67,920
Mar 7, 5 PM $ 0.0000171
-5.50%
$ 7.05 million $ 68,700
Mar 7, 4 PM $ 0.0000181
+0.07%
$ 7.46 million $ 69,557
Mar 7, 3 PM $ 0.0000181
+0.11%
$ 7.45 million $ 69,999
Mar 7, 2 PM $ 0.0000181
-0.16%
$ 7.44 million $ 81,799
Mar 7, 1 PM $ 0.0000181
+0.28%
$ 7.46 million $ 82,926
Mar 7, 12 PM $ 0.0000181
+0.01%
$ 7.44 million $ 82,152
Mar 7, 11 AM $ 0.0000181
-0.16%
$ 7.44 million $ 80,220
Mar 7, 10 AM $ 0.0000181
-0.09%
$ 7.45 million $ 71,582