GameStop Historical Data

GME Page 70
Download
Date Close Price change Market cap Trading volume
Mar 20, 8 PM $ 0.0000184
-0.24%
$ 7.56 million $ 118,361
Mar 20, 7 PM $ 0.0000184
-0.06%
$ 7.58 million $ 118,403
Mar 20, 6 PM $ 0.0000184
-0.36%
$ 7.59 million $ 119,329
Mar 20, 5 PM $ 0.0000185
+1.77%
$ 7.61 million $ 120,377
Mar 20, 4 PM $ 0.0000182
+3.28%
$ 7.48 million $ 81,344
Mar 20, 3 PM $ 0.0000176
-2.90%
$ 7.25 million $ 121,140
Mar 20, 2 PM $ 0.0000182
+2.93%
$ 7.47 million $ 83,379
Mar 20, 1 PM $ 0.0000176
-3.84%
$ 7.25 million $ 110,084
Mar 20, 12 PM $ 0.0000183
-2.27%
$ 7.54 million $ 73,012
Mar 20, 11 AM $ 0.0000188
-2.07%
$ 7.72 million $ 94,013
Mar 20, 10 AM $ 0.0000192
-2.00%
$ 7.88 million $ 58,048
Mar 20, 9 AM $ 0.0000196
+1.31%
$ 8.04 million $ 95,341
Mar 20, 8 AM $ 0.0000193
+3.03%
$ 7.94 million $ 57,582
Mar 20, 7 AM $ 0.0000187
-2.22%
$ 7.71 million $ 93,779
Mar 20, 6 AM $ 0.0000192
-2.47%
$ 7.89 million $ 57,573
Mar 20, 5 AM $ 0.0000196
-0.23%
$ 8.08 million $ 94,726
Mar 20, 4 AM $ 0.0000197
+2.55%
$ 8.1 million $ 94,240
Mar 20, 3 AM $ 0.0000192
+0.22%
$ 7.9 million $ 55,783
Mar 20, 2 AM $ 0.0000192
-0.13%
$ 7.88 million $ 55,467
Mar 20, 1 AM $ 0.0000177
-2.45%
$ 7.29 million $ 72,112
Mar 20, 12 AM $ 0.0000182
-3.20%
$ 7.47 million $ 33,191
Mar 19, 11 PM $ 0.0000188
-1.05%
$ 7.72 million $ 71,834
Mar 19, 10 PM $ 0.000019
+7.79%
$ 7.8 million $ 60,813
Mar 19, 9 PM $ 0.0000176
-1.04%
$ 7.24 million $ 75,937
Mar 19, 8 PM $ 0.0000178
+0.21%
$ 7.31 million $ 76,210
Mar 19, 7 PM $ 0.0000177
+0.21%
$ 7.3 million $ 74,901
Mar 19, 6 PM $ 0.0000177
-0.44%
$ 7.28 million $ 87,028
Mar 19, 5 PM $ 0.0000178
-0.45%
$ 7.31 million $ 88,041
Mar 19, 4 PM $ 0.0000179
-5.52%
$ 7.35 million $ 147,311
Mar 19, 3 PM $ 0.0000189
+4.32%
$ 7.78 million $ 148,936
Mar 19, 2 PM $ 0.0000181
-2.33%
$ 7.45 million $ 111,076
Mar 19, 1 PM $ 0.0000186
-0.57%
$ 7.63 million $ 149,587
Mar 19, 12 PM $ 0.0000187
-3.85%
$ 7.68 million $ 150,834
Mar 19, 11 AM $ 0.0000194
+1.85%
$ 7.98 million $ 153,194
Mar 19, 10 AM $ 0.000019
+1.54%
$ 7.83 million $ 165,563
Mar 19, 9 AM $ 0.0000188
-0.79%
$ 7.71 million $ 126,706
Mar 19, 8 AM $ 0.0000189
-0.02%
$ 7.77 million $ 164,203
Mar 19, 7 AM $ 0.0000189
-0.59%
$ 7.77 million $ 164,635
Mar 19, 6 AM $ 0.000019
-0.46%
$ 7.82 million $ 172,894
Mar 19, 5 AM $ 0.0000191
-1.97%
$ 7.85 million $ 173,361
Mar 19, 4 AM $ 0.0000195
+0.99%
$ 8.01 million $ 174,521
Mar 19, 3 AM $ 0.0000193
+0.74%
$ 7.93 million $ 173,828
Mar 19, 2 AM $ 0.0000192
+0.11%
$ 7.88 million $ 174,266
Mar 19, 1 AM $ 0.0000191
+0.34%
$ 7.87 million $ 173,181
Mar 19, 12 AM $ 0.0000191
+0.84%
$ 7.84 million $ 172,426
Mar 18, 11 PM $ 0.0000189
+0.60%
$ 7.78 million $ 132,662
Mar 18, 10 PM $ 0.0000188
-5.06%
$ 7.73 million $ 141,004
Mar 18, 9 PM $ 0.0000198
+1.07%
$ 8.14 million $ 129,650
Mar 18, 8 PM $ 0.0000196
+1.54%
$ 8.05 million $ 130,953
Mar 18, 7 PM $ 0.0000193
-0.81%
$ 7.93 million $ 169,334