GameStop Historical Data

GME Page 71
Download
Date Close Price change Market cap Trading volume
Mar 18, 7 PM $ 0.0000193
-0.81%
$ 7.93 million $ 169,334
Mar 18, 6 PM $ 0.0000194
-2.10%
$ 7.99 million $ 157,815
Mar 18, 5 PM $ 0.0000199
+16.37%
$ 8.17 million $ 155,688
Mar 18, 4 PM $ 0.0000171
+0.10%
$ 7.02 million $ 86,585
Mar 18, 3 PM $ 0.000017
-0.82%
$ 7.01 million $ 86,748
Mar 18, 2 PM $ 0.0000172
-1.63%
$ 7.07 million $ 86,939
Mar 18, 1 PM $ 0.0000175
-5.38%
$ 7.19 million $ 87,853
Mar 18, 12 PM $ 0.0000185
-1.07%
$ 7.6 million $ 88,328
Mar 18, 11 AM $ 0.0000187
-2.28%
$ 7.68 million $ 87,157
Mar 18, 10 AM $ 0.0000191
-0.69%
$ 7.86 million $ 74,954
Mar 18, 9 AM $ 0.0000192
-0.07%
$ 7.92 million $ 77,526
Mar 18, 8 AM $ 0.0000193
+0.13%
$ 7.92 million $ 78,146
Mar 18, 7 AM $ 0.0000192
+2.30%
$ 7.91 million $ 77,155
Mar 18, 6 AM $ 0.0000188
+2.89%
$ 7.46 million $ 30,899
Mar 18, 5 AM $ 0.0000183
-3.70%
$ 7.52 million $ 72,254
Mar 18, 4 AM $ 0.000019
+3.34%
$ 7.81 million $ 30,509
Mar 18, 3 AM $ 0.0000184
-3.10%
$ 7.55 million $ 74,136
Mar 18, 2 AM $ 0.000019
+4.07%
$ 7.79 million $ 30,753
Mar 18, 1 AM $ 0.0000182
+0.25%
$ 7.49 million $ 70,937
Mar 18, 12 AM $ 0.0000182
-0.21%
$ 7.47 million $ 71,296
Mar 17, 11 PM $ 0.0000182
-0.35%
$ 7.49 million $ 71,373
Mar 17, 10 PM $ 0.0000183
-10.77%
$ 7.51 million $ 61,553
Mar 17, 9 PM $ 0.0000205
+2.57%
$ 8.42 million $ 41,159
Mar 17, 8 PM $ 0.00002
+0.30%
$ 8.21 million $ 61,450
Mar 17, 7 PM $ 0.0000199
-0.19%
$ 8.18 million $ 61,588
Mar 17, 6 PM $ 0.0000199
+7.24%
$ 8.2 million $ 60,382
Mar 17, 5 PM $ 0.0000186
+0.09%
$ 7.65 million $ 63,496
Mar 17, 4 PM $ 0.0000186
+0.48%
$ 7.64 million $ 66,164
Mar 17, 3 PM $ 0.0000185
-0.81%
$ 7.58 million $ 65,048
Mar 17, 2 PM $ 0.0000186
-7.89%
$ 7.66 million $ 64,601
Mar 17, 1 PM $ 0.0000202
+0.74%
$ 8.32 million $ 47,585
Mar 17, 12 PM $ 0.0000201
-0.76%
$ 8.25 million $ 41,669
Mar 17, 11 AM $ 0.0000202
+2.19%
$ 8.32 million $ 51,823
Mar 17, 10 AM $ 0.0000198
+3.93%
$ 8.14 million $ 55,797
Mar 17, 9 AM $ 0.000019
+4.38%
$ 7.83 million $ 15,747
Mar 17, 8 AM $ 0.0000182
-0.34%
$ 7.5 million $ 55,554
Mar 17, 7 AM $ 0.0000183
-0.02%
$ 7.53 million $ 56,346
Mar 17, 6 AM $ 0.0000183
+0.22%
$ 7.53 million $ 54,690
Mar 17, 5 AM $ 0.0000183
-0.82%
$ 7.51 million $ 54,736
Mar 17, 4 AM $ 0.0000184
-0.30%
$ 7.58 million $ 49,834
Mar 17, 3 AM $ 0.0000183
-3.20%
$ 7.55 million $ 42,456
Mar 17, 2 AM $ 0.000019
-0.18%
$ 7.8 million $ 62,540
Mar 17, 1 AM $ 0.000019
-6.17%
$ 7.81 million $ 62,970
Mar 17, 12 AM $ 0.0000202
+0.35%
$ 8.32 million $ 64,823
Mar 16, 11 PM $ 0.0000202
+6.40%
$ 8.3 million $ 64,650
Mar 16, 10 PM $ 0.000019
-0.31%
$ 7.8 million $ 71,539
Mar 16, 9 PM $ 0.000019
-5.46%
$ 7.82 million $ 71,923
Mar 16, 8 PM $ 0.0000201
+0.39%
$ 8.27 million $ 72,003
Mar 16, 7 PM $ 0.00002
+0.10%
$ 8.24 million $ 70,927
Mar 16, 6 PM $ 0.00002
+0.81%
$ 8.23 million $ 71,305