GameStop Historical Data

GME Page 25
Download
Date Close Price change Market cap Trading volume
Mar 5, 10 AM $ 0.0000183
+1.19%
$ 7.55 million $ 101,143
Mar 5, 9 AM $ 0.0000181
+0.08%
$ 7.46 million $ 101,064
Mar 5, 8 AM $ 0.0000181
+0.18%
$ 7.45 million $ 101,606
Mar 5, 7 AM $ 0.0000181
-0.65%
$ 7.44 million $ 101,266
Mar 5, 6 AM $ 0.0000182
-5.02%
$ 7.49 million $ 101,912
Mar 5, 5 AM $ 0.0000192
-0.50%
$ 7.88 million $ 99,066
Mar 5, 4 AM $ 0.0000193
+5.32%
$ 7.93 million $ 98,244
Mar 5, 3 AM $ 0.0000183
-0.50%
$ 7.52 million $ 96,042
Mar 5, 2 AM $ 0.0000184
-3.97%
$ 7.56 million $ 119,282
Mar 5, 1 AM $ 0.0000191
-0.85%
$ 7.87 million $ 118,631
Mar 5, 12 AM $ 0.0000193
+0.31%
$ 7.94 million $ 118,245
Mar 4, 11 PM $ 0.0000192
-0.31%
$ 7.91 million $ 117,623
Mar 4, 10 PM $ 0.0000193
-1.30%
$ 7.93 million $ 117,293
Mar 4, 9 PM $ 0.0000195
-0.38%
$ 8.03 million $ 115,774
Mar 4, 8 PM $ 0.0000196
-1.00%
$ 8.06 million $ 115,735
Mar 4, 7 PM $ 0.0000198
+0.16%
$ 8.15 million $ 114,850
Mar 4, 6 PM $ 0.0000198
-0.21%
$ 8.13 million $ 103,058
Mar 4, 5 PM $ 0.0000198
+2.72%
$ 8.14 million $ 102,860
Mar 4, 4 PM $ 0.0000193
-0.10%
$ -- $ 88,805
Mar 4, 1 PM $ 0.0000195
-0.10%
$ 8.02 million $ 95,725
Mar 4, 12 PM $ 0.0000195
+4.52%
$ 8.02 million $ 88,767
Mar 4, 11 AM $ 0.0000186
-0.18%
$ 7.67 million $ 88,447
Mar 4, 9 AM $ 0.0000198
+0.76%
$ 8.16 million $ 77,984
Mar 4, 8 AM $ 0.0000197
+2.57%
$ 8.08 million $ 76,174
Mar 4, 7 AM $ 0.0000185
+2.97%
$ 7.62 million $ 40,070
Mar 4, 6 AM $ 0.000018
+0.03%
$ 7.4 million $ 72,836
Mar 4, 5 AM $ 0.000018
-4.69%
$ 7.4 million $ 72,159
Mar 4, 4 AM $ 0.0000189
+0.81%
$ 7.76 million $ 71,873
Mar 4, 3 AM $ 0.0000187
-1.30%
$ 7.69 million $ 102,676
Mar 4, 2 AM $ 0.0000189
-0.72%
$ 7.79 million $ 103,227
Mar 4, 1 AM $ 0.0000191
-0.08%
$ 7.85 million $ 87,101
Mar 4, 12 AM $ 0.0000191
-0.44%
$ 7.86 million $ 86,400
Mar 3, 11 PM $ 0.0000192
+0.13%
$ 7.89 million $ 85,609
Mar 3, 10 PM $ 0.0000192
+0.30%
$ 7.9 million $ 83,491
Mar 3, 9 PM $ 0.0000192
+5.73%
$ 7.88 million $ 82,056
Mar 3, 8 PM $ 0.0000181
-1.47%
$ 7.46 million $ 80,074
Mar 3, 7 PM $ 0.0000184
-5.37%
$ 7.57 million $ 78,371
Mar 3, 6 PM $ 0.0000195
+0.65%
$ 8.02 million $ 78,417
Mar 3, 5 PM $ 0.0000194
+0.38%
$ 7.98 million $ 76,220
Mar 3, 4 PM $ 0.0000194
+1.49%
$ 7.98 million $ 70,460
Mar 3, 3 PM $ 0.0000191
+0.10%
$ 7.86 million $ 68,661
Mar 3, 2 PM $ 0.0000191
+0.59%
$ 7.85 million $ 69,452
Mar 3, 1 PM $ 0.000019
+1.22%
$ 7.81 million $ 66,377
Mar 3, 12 PM $ 0.0000187
+4.33%
$ 7.71 million $ 28,750
Mar 3, 11 AM $ 0.000018
-4.08%
$ 7.39 million $ 64,011
Mar 3, 10 AM $ 0.0000187
-2.82%
$ 7.7 million $ 25,549
Mar 3, 9 AM $ 0.0000193
+0.50%
$ 7.93 million $ 59,254
Mar 3, 8 AM $ 0.0000192
+5.52%
$ 7.89 million $ 59,214
Mar 3, 7 AM $ 0.0000182
-0.05%
$ 7.47 million $ 59,794
Mar 3, 6 AM $ 0.0000182
+2.77%
$ 7.47 million $ 59,855