GameStop Historical Data

GME Page 69
Download
Date Close Price change Market cap Trading volume
Mar 22, 9 PM $ 0.0000173
-0.70%
$ 7.1 million $ 58,532
Mar 22, 8 PM $ 0.0000174
+0.13%
$ 7.15 million $ 58,645
Mar 22, 7 PM $ 0.0000174
-0.71%
$ 7.14 million $ 59,624
Mar 22, 6 PM $ 0.0000175
+3.39%
$ 7.19 million $ 57,741
Mar 22, 5 PM $ 0.0000169
-0.09%
$ 6.96 million $ 23,306
Mar 22, 4 PM $ 0.0000169
+0.07%
$ 6.96 million $ 23,441
Mar 22, 3 PM $ 0.0000169
+0.09%
$ 6.96 million $ 16,951
Mar 22, 2 PM $ 0.0000169
-4.23%
$ 6.95 million $ 16,104
Mar 22, 1 PM $ 0.0000176
+8.45%
$ 7.26 million $ 56,679
Mar 22, 12 PM $ 0.0000163
+0.25%
$ 6.69 million $ 56,802
Mar 22, 11 AM $ 0.0000162
-7.79%
$ 6.67 million $ 56,150
Mar 22, 10 AM $ 0.0000176
-1.34%
$ 7.24 million $ 55,873
Mar 22, 9 AM $ 0.0000178
+3.64%
$ 7.34 million $ 56,675
Mar 22, 8 AM $ 0.0000172
-3.54%
$ 7.08 million $ 23,218
Mar 22, 7 AM $ 0.0000178
+6.58%
$ 7.34 million $ 56,902
Mar 22, 6 AM $ 0.0000167
-3.25%
$ 6.88 million $ 57,246
Mar 22, 5 AM $ 0.0000173
-3.62%
$ 7.12 million $ 22,842
Mar 22, 4 AM $ 0.000018
-0.63%
$ 7.39 million $ 61,334
Mar 22, 3 AM $ 0.0000181
+8.01%
$ 7.44 million $ 66,050
Mar 22, 2 AM $ 0.0000167
+0.60%
$ 6.88 million $ 66,553
Mar 22, 1 AM $ 0.0000166
-5.89%
$ 6.84 million $ 66,459
Mar 22, 12 AM $ 0.0000177
-1.02%
$ 7.27 million $ 65,727
Mar 21, 11 PM $ 0.0000179
-2.28%
$ 7.35 million $ 66,446
Mar 21, 10 PM $ 0.0000183
-0.85%
$ 7.52 million $ 67,376
Mar 21, 9 PM $ 0.0000184
+1.01%
$ 7.58 million $ 68,771
Mar 21, 8 PM $ 0.0000182
-0.49%
$ 7.51 million $ 69,445
Mar 21, 7 PM $ 0.0000183
+0.24%
$ 7.54 million $ 69,279
Mar 21, 6 PM $ 0.0000183
-0.72%
$ 7.53 million $ 69,501
Mar 21, 5 PM $ 0.0000184
+3.47%
$ 7.58 million $ 69,833
Mar 21, 4 PM $ 0.0000178
+4.34%
$ 7.34 million $ 34,631
Mar 21, 3 PM $ 0.0000171
-1.10%
$ 7.03 million $ 71,541
Mar 21, 2 PM $ 0.0000173
-5.39%
$ 7.11 million $ 72,561
Mar 21, 1 PM $ 0.0000183
+3.04%
$ 7.52 million $ 75,249
Mar 21, 12 PM $ 0.0000177
+3.71%
$ 7.3 million $ 50,834
Mar 21, 11 AM $ 0.0000171
-0.78%
$ 7.04 million $ 91,891
Mar 21, 10 AM $ 0.0000172
-0.10%
$ 7.09 million $ 91,518
Mar 21, 9 AM $ 0.0000173
+1.50%
$ 7.1 million $ 92,105
Mar 21, 8 AM $ 0.000017
-1.06%
$ 6.99 million $ 92,856
Mar 21, 7 AM $ 0.0000172
+0.88%
$ 7.07 million $ 93,025
Mar 21, 6 AM $ 0.000017
-0.35%
$ 7.01 million $ 95,322
Mar 21, 5 AM $ 0.0000171
-1.17%
$ 7.03 million $ 95,820
Mar 21, 4 AM $ 0.0000173
-3.68%
$ 7.11 million $ 95,341
Mar 21, 3 AM $ 0.000018
-3.72%
$ 7.39 million $ 53,710
Mar 21, 2 AM $ 0.0000187
+0.04%
$ 7.67 million $ 87,831
Mar 21, 1 AM $ 0.0000188
-0.09%
$ 7.72 million $ 108,063
Mar 21, 12 AM $ 0.0000188
+3.50%
$ 7.73 million $ 107,926
Mar 20, 11 PM $ 0.0000182
-2.56%
$ 7.47 million $ 69,884
Mar 20, 10 PM $ 0.0000186
+0.66%
$ 7.67 million $ 119,770
Mar 20, 9 PM $ 0.0000185
+0.76%
$ 7.62 million $ 119,927
Mar 20, 8 PM $ 0.0000184
-0.24%
$ 7.56 million $ 118,361