GameStop Historical Data

GME Page 64
Download
Date Close Price change Market cap Trading volume
Apr 2, 2 AM $ 0.0000143
-1.11%
$ 5.88 million $ 86,063
Apr 2, 1 AM $ 0.0000145
-2.29%
$ 5.95 million $ 89,643
Apr 2, 12 AM $ 0.0000148
+0.56%
$ 6.09 million $ 90,286
Apr 1, 11 PM $ 0.0000147
+3.12%
$ 6.06 million $ 89,371
Apr 1, 10 PM $ 0.0000143
+1.94%
$ 5.87 million $ 51,294
Apr 1, 9 PM $ 0.000014
-1.57%
$ 5.76 million $ 95,433
Apr 1, 8 PM $ 0.0000142
-2.20%
$ 5.85 million $ 56,388
Apr 1, 7 PM $ 0.0000146
+0.56%
$ 5.99 million $ 99,963
Apr 1, 6 PM $ 0.0000145
-0.35%
$ 5.95 million $ 100,185
Apr 1, 5 PM $ 0.0000145
-0.36%
$ 5.97 million $ 88,237
Apr 1, 4 PM $ 0.0000146
-3.78%
$ 6 million $ 87,603
Apr 1, 3 PM $ 0.0000152
+0.40%
$ 6.23 million $ 88,693
Apr 1, 2 PM $ 0.0000151
+5.56%
$ 6.21 million $ 86,977
Apr 1, 1 PM $ 0.0000143
+0.57%
$ 5.88 million $ 86,530
Apr 1, 12 PM $ 0.0000142
-6.49%
$ 5.85 million $ 87,219
Apr 1, 11 AM $ 0.0000152
+0.76%
$ 6.26 million $ 87,652
Apr 1, 10 AM $ 0.0000151
+6.39%
$ 6.21 million $ 87,392
Apr 1, 9 AM $ 0.0000142
-0.30%
$ 5.84 million $ 94,751
Apr 1, 8 AM $ 0.0000142
-0.87%
$ 5.86 million $ 94,991
Apr 1, 7 AM $ 0.0000144
-0.58%
$ 5.91 million $ 95,032
Apr 1, 6 AM $ 0.0000145
+2.16%
$ 5.94 million $ 95,833
Apr 1, 5 AM $ 0.0000142
-0.60%
$ 5.82 million $ 96,646
Apr 1, 4 AM $ 0.0000142
-5.66%
$ 5.86 million $ 96,151
Apr 1, 3 AM $ 0.0000151
-0.82%
$ 6.23 million $ 88,260
Apr 1, 2 AM $ 0.0000153
-1.77%
$ 6.28 million $ 93,069
Apr 1, 1 AM $ 0.0000155
+0.39%
$ 6.39 million $ 90,871
Apr 1, 12 AM $ 0.0000155
+0.19%
$ 6.37 million $ 105,139
Mar 31, 11 PM $ 0.0000155
+0.31%
$ 6.36 million $ 105,041
Mar 31, 10 PM $ 0.0000154
-0.14%
$ 6.34 million $ 103,045
Mar 31, 9 PM $ 0.0000154
+0.19%
$ 6.35 million $ 104,484
Mar 31, 8 PM $ 0.0000154
+4.53%
$ 6.34 million $ 100,451
Mar 31, 7 PM $ 0.0000147
+0.02%
$ 6.06 million $ 105,096
Mar 31, 6 PM $ 0.0000147
-2.05%
$ 6.06 million $ 104,461
Mar 31, 5 PM $ 0.000015
+1.92%
$ 6.19 million $ 101,979
Mar 31, 4 PM $ 0.0000148
-2.29%
$ 6.07 million $ 102,755
Mar 31, 3 PM $ 0.0000151
+0.11%
$ 6.21 million $ 102,717
Mar 31, 2 PM $ 0.0000151
+0.81%
$ 6.21 million $ 117,861
Mar 31, 1 PM $ 0.000015
+0.65%
$ 6.16 million $ 116,232
Mar 31, 12 PM $ 0.0000149
+0.22%
$ 6.12 million $ 115,883
Mar 31, 11 AM $ 0.0000148
+0.34%
$ 6.1 million $ 115,185
Mar 31, 10 AM $ 0.0000148
+0.20%
$ 6.08 million $ 115,527
Mar 31, 9 AM $ 0.0000148
+2.77%
$ 6.07 million $ 115,748
Mar 31, 8 AM $ 0.0000144
-0.50%
$ 5.91 million $ 114,525
Mar 31, 7 AM $ 0.0000145
+0.08%
$ 5.95 million $ 103,714
Mar 31, 6 AM $ 0.0000145
-1.99%
$ 5.95 million $ 70,477
Mar 31, 5 AM $ 0.0000147
+0.10%
$ 6.07 million $ 113,551
Mar 31, 4 AM $ 0.0000147
+1.71%
$ 6.06 million $ 90,822
Mar 31, 3 AM $ 0.0000145
+1.38%
$ 5.97 million $ 89,610
Mar 31, 2 AM $ 0.0000143
+1.18%
$ 5.89 million $ 127,222
Mar 31, 1 AM $ 0.0000141
-0.49%
$ 5.82 million $ 84,630