GameStop Historical Data

GME Page 65
Download
Date Close Price change Market cap Trading volume
Mar 31, 1 AM $ 0.0000141
-0.49%
$ 5.82 million $ 84,630
Mar 31, 12 AM $ 0.0000142
-0.42%
$ 5.85 million $ 118,373
Mar 30, 11 PM $ 0.0000143
+1.51%
$ 5.87 million $ 106,960
Mar 30, 10 PM $ 0.0000141
+2.20%
$ 5.78 million $ 70,876
Mar 30, 9 PM $ 0.0000138
-1.76%
$ 5.66 million $ 105,257
Mar 30, 8 PM $ 0.000014
-0.59%
$ 5.76 million $ 67,798
Mar 30, 7 PM $ 0.0000141
-5.52%
$ 5.8 million $ 96,319
Mar 30, 6 PM $ 0.0000149
-0.22%
$ 6.14 million $ 96,553
Mar 30, 5 PM $ 0.000015
+4.10%
$ 6.15 million $ 97,256
Mar 30, 4 PM $ 0.0000144
-0.44%
$ 5.91 million $ 97,477
Mar 30, 3 PM $ 0.0000144
-3.21%
$ 5.94 million $ 98,395
Mar 30, 2 PM $ 0.000015
-0.35%
$ 6.17 million $ 85,091
Mar 30, 1 PM $ 0.0000151
-0.15%
$ 6.2 million $ 84,256
Mar 30, 12 PM $ 0.0000151
+0.60%
$ 6.2 million $ 84,198
Mar 30, 11 AM $ 0.000015
-1.92%
$ 6.17 million $ 84,442
Mar 30, 10 AM $ 0.0000153
+2.70%
$ 6.29 million $ 45,068
Mar 30, 9 AM $ 0.0000149
-0.36%
$ 6.12 million $ 83,992
Mar 30, 8 AM $ 0.0000149
-5.55%
$ 6.15 million $ 83,683
Mar 30, 7 AM $ 0.0000158
-0.06%
$ 6.51 million $ 84,471
Mar 30, 6 AM $ 0.0000158
+3.87%
$ 6.52 million $ 83,537
Mar 30, 5 AM $ 0.0000152
-5.83%
$ 6.27 million $ 43,775
Mar 30, 4 AM $ 0.0000162
+0.81%
$ 6.66 million $ 63,725
Mar 30, 3 AM $ 0.0000161
+7.28%
$ 6.6 million $ 63,247
Mar 30, 2 AM $ 0.000015
+0.73%
$ 6.16 million $ 64,213
Mar 30, 1 AM $ 0.0000149
+0.21%
$ 6.11 million $ 65,944
Mar 30, 12 AM $ 0.0000148
+0.92%
$ 6.09 million $ 65,596
Mar 29, 11 PM $ 0.0000147
-5.74%
$ 6.04 million $ 63,500
Mar 29, 10 PM $ 0.0000156
-1.87%
$ 6.41 million $ 64,176
Mar 29, 9 PM $ 0.0000159
-0.19%
$ 6.53 million $ 64,722
Mar 29, 8 PM $ 0.0000159
+4.01%
$ 6.54 million $ 65,188
Mar 29, 7 PM $ 0.0000153
+4.00%
$ 6.28 million $ 26,360
Mar 29, 6 PM $ 0.0000147
-0.25%
$ 6.04 million $ 64,073
Mar 29, 5 PM $ 0.0000147
-0.55%
$ 6.06 million $ 65,288
Mar 29, 4 PM $ 0.0000148
-3.24%
$ 6.09 million $ 64,886
Mar 29, 3 PM $ 0.0000153
-0.06%
$ 6.28 million $ 27,871
Mar 29, 2 PM $ 0.0000153
-3.51%
$ 6.28 million $ 28,284
Mar 29, 1 PM $ 0.0000158
+3.50%
$ 6.51 million $ 65,035
Mar 29, 12 PM $ 0.0000153
+2.90%
$ 6.29 million $ 30,466
Mar 29, 11 AM $ 0.0000149
-0.01%
$ 6.12 million $ 67,210
Mar 29, 10 AM $ 0.0000149
-0.13%
$ 6.11 million $ 67,664
Mar 29, 9 AM $ 0.0000149
-0.28%
$ 6.12 million $ 68,139
Mar 29, 8 AM $ 0.0000149
+0.29%
$ 6.14 million $ 68,828
Mar 29, 7 AM $ 0.0000149
-0.33%
$ 6.13 million $ 69,987
Mar 29, 6 AM $ 0.0000149
-3.19%
$ 6.15 million $ 70,977
Mar 29, 5 AM $ 0.0000154
-0.07%
$ 6.35 million $ 34,608
Mar 29, 4 AM $ 0.0000154
-3.27%
$ 6.35 million $ 34,449
Mar 29, 3 AM $ 0.000016
+3.79%
$ 6.57 million $ 72,297
Mar 29, 2 AM $ 0.0000154
+2.55%
$ 6.33 million $ 39,022
Mar 29, 1 AM $ 0.000015
+0.19%
$ 6.18 million $ 75,153
Mar 29, 12 AM $ 0.000015
+0.22%
$ 6.17 million $ 78,184