GameStop Historical Data

GME Page 26
Download
Date Close Price change Market cap Trading volume
Mar 3, 6 AM $ 0.0000182
+2.77%
$ 7.47 million $ 59,855
Mar 3, 5 AM $ 0.000018
-0.29%
$ 7.41 million $ 58,479
Mar 3, 4 AM $ 0.0000181
-0.20%
$ 7.43 million $ 58,137
Mar 3, 3 AM $ 0.0000181
-1.83%
$ 7.44 million $ 57,358
Mar 3, 2 AM $ 0.0000184
-0.87%
$ 7.57 million $ 90,677
Mar 3, 1 AM $ 0.0000186
-0.09%
$ 7.65 million $ 90,996
Mar 3, 12 AM $ 0.0000186
-0.47%
$ 7.65 million $ 91,105
Mar 2, 11 PM $ 0.0000187
-1.50%
$ 7.69 million $ 91,655
Mar 2, 10 PM $ 0.000019
-2.58%
$ 7.82 million $ 89,296
Mar 2, 9 PM $ 0.0000202
+0.35%
$ 8.29 million $ 89,883
Mar 2, 8 PM $ 0.0000202
+0.52%
$ 8.3 million $ 88,731
Mar 2, 7 PM $ 0.0000201
+6.16%
$ 8.25 million $ 88,205
Mar 2, 6 PM $ 0.0000189
-0.12%
$ 7.77 million $ 84,504
Mar 2, 5 PM $ 0.0000189
-1.64%
$ 7.78 million $ 82,036
Mar 2, 4 PM $ 0.0000192
+1.36%
$ 7.91 million $ 79,686
Mar 2, 3 PM $ 0.000019
+5.47%
$ 7.81 million $ 79,628
Mar 2, 2 PM $ 0.000018
+2.26%
$ 7.4 million $ 64,652
Mar 2, 1 PM $ 0.0000176
-4.66%
$ 7.24 million $ 58,975
Mar 2, 12 PM $ 0.0000185
-0.08%
$ 7.59 million $ 28,541
Mar 2, 11 AM $ 0.0000185
-2.65%
$ 7.6 million $ 28,375
Mar 2, 10 AM $ 0.000019
-0.53%
$ 7.81 million $ 65,559
Mar 2, 9 AM $ 0.0000191
+7.35%
$ 7.85 million $ 66,309
Mar 2, 8 AM $ 0.0000178
+0.69%
$ 7.31 million $ 65,401
Mar 2, 7 AM $ 0.0000177
-1.49%
$ 7.28 million $ 64,490
Mar 2, 6 AM $ 0.0000179
-1.03%
$ 7.38 million $ 64,695
Mar 2, 5 AM $ 0.0000181
-0.54%
$ 7.46 million $ 59,278
Mar 2, 4 AM $ 0.0000182
-0.05%
$ 7.49 million $ 59,692
Mar 2, 3 AM $ 0.0000182
-0.38%
$ 7.5 million $ 81,692
Mar 2, 2 AM $ 0.0000183
-0.11%
$ 7.52 million $ 81,772
Mar 2, 1 AM $ 0.0000183
-0.25%
$ 7.53 million $ 83,737
Mar 2, 12 AM $ 0.0000183
-3.97%
$ 7.54 million $ 84,670
Mar 1, 11 PM $ 0.0000191
+0.13%
$ 7.86 million $ 83,572
Mar 1, 10 PM $ 0.000019
+0.45%
$ 7.83 million $ 83,867
Mar 1, 9 PM $ 0.000019
+0.31%
$ 7.81 million $ 84,660
Mar 1, 8 PM $ 0.0000189
+2.26%
$ 7.76 million $ 85,086
Mar 1, 7 PM $ 0.0000185
-0.82%
$ 7.59 million $ 84,901
Mar 1, 6 PM $ 0.0000186
-4.45%
$ 7.65 million $ 86,168
Mar 1, 5 PM $ 0.0000195
+0.10%
$ 8.01 million $ 87,005
Mar 1, 4 PM $ 0.0000195
-2.56%
$ 8 million $ 86,886
Mar 1, 3 PM $ 0.00002
-0.77%
$ 8.23 million $ 87,099
Mar 1, 2 PM $ 0.0000202
+5.60%
$ 8.29 million $ 80,412
Mar 1, 1 PM $ 0.0000191
+0.66%
$ 7.85 million $ 75,608
Mar 1, 12 PM $ 0.000019
-0.45%
$ 7.8 million $ 70,504
Mar 1, 11 AM $ 0.0000191
-0.15%
$ 7.84 million $ 76,272
Mar 1, 10 AM $ 0.0000191
-4.95%
$ 7.85 million $ 76,213
Mar 1, 9 AM $ 0.0000201
+0.16%
$ 8.29 million $ 76,035
Mar 1, 8 AM $ 0.0000201
+4.94%
$ 8.28 million $ 76,169
Mar 1, 7 AM $ 0.0000192
+0.37%
$ 7.89 million $ 75,806
Mar 1, 6 AM $ 0.0000191
-0.27%
$ 7.85 million $ 75,447
Mar 1, 5 AM $ 0.0000191
-0.29%
$ 7.87 million $ 75,204