GameStop Historical Data

GME Page 73
Download
Date Close Price change Market cap Trading volume
Mar 14, 5 PM $ 0.000017
-3.36%
$ 7.01 million $ 59,655
Mar 14, 4 PM $ 0.0000176
-3.04%
$ 7.26 million $ 29,177
Mar 14, 3 PM $ 0.0000182
+0.27%
$ 7.48 million $ 59,223
Mar 14, 2 PM $ 0.0000181
+5.18%
$ 7.46 million $ 58,099
Mar 14, 1 PM $ 0.0000172
+0.87%
$ 7.09 million $ 63,314
Mar 14, 12 PM $ 0.0000171
-3.08%
$ 7.03 million $ 63,197
Mar 14, 11 AM $ 0.0000176
+2.73%
$ 7.26 million $ 33,299
Mar 14, 10 AM $ 0.0000172
+1.33%
$ 7.06 million $ 63,176
Mar 14, 9 AM $ 0.0000169
-6.20%
$ 6.97 million $ 64,642
Mar 14, 8 AM $ 0.0000181
-0.43%
$ 7.43 million $ 71,354
Mar 14, 7 AM $ 0.0000181
+0.24%
$ 7.46 million $ 71,349
Mar 14, 6 AM $ 0.0000181
-0.27%
$ 7.45 million $ 71,245
Mar 14, 5 AM $ 0.0000182
-1.18%
$ 7.47 million $ 71,253
Mar 14, 4 AM $ 0.0000184
+2.81%
$ 7.56 million $ 66,368
Mar 14, 3 AM $ 0.0000179
-2.81%
$ 7.35 million $ 29,352
Mar 14, 2 AM $ 0.0000184
-1.52%
$ 7.56 million $ 103,859
Mar 14, 1 AM $ 0.0000187
+1.78%
$ 7.68 million $ 103,879
Mar 14, 12 AM $ 0.0000183
-0.74%
$ 7.54 million $ 106,588
Mar 13, 11 PM $ 0.0000185
+4.58%
$ 7.6 million $ 103,829
Mar 13, 10 PM $ 0.0000177
-1.10%
$ 7.27 million $ 101,406
Mar 13, 9 PM $ 0.0000179
+0.82%
$ 7.35 million $ 101,068
Mar 13, 8 PM $ 0.0000177
-1.19%
$ 7.29 million $ 100,675
Mar 13, 7 PM $ 0.0000179
+0.12%
$ 7.37 million $ 100,123
Mar 13, 6 PM $ 0.0000179
-0.14%
$ 7.36 million $ 103,388
Mar 13, 5 PM $ 0.0000179
-1.65%
$ 7.37 million $ 107,749
Mar 13, 4 PM $ 0.0000182
-0.22%
$ 7.5 million $ 107,093
Mar 13, 3 PM $ 0.0000183
-0.81%
$ 7.52 million $ 106,966
Mar 13, 2 PM $ 0.0000184
-5.83%
$ 7.58 million $ 108,285
Mar 13, 1 PM $ 0.0000196
+1.01%
$ 8.05 million $ 105,321
Mar 13, 12 PM $ 0.0000194
+6.19%
$ 7.97 million $ 99,275
Mar 13, 11 AM $ 0.0000182
-0.30%
$ 7.5 million $ 98,483
Mar 13, 10 AM $ 0.0000183
-3.20%
$ 7.53 million $ 97,477
Mar 13, 9 AM $ 0.0000189
-0.86%
$ 7.78 million $ 97,051
Mar 13, 8 AM $ 0.0000191
+5.66%
$ 7.85 million $ 94,730
Mar 13, 7 AM $ 0.0000181
-0.10%
$ 7.43 million $ 93,689
Mar 13, 6 AM $ 0.0000181
-0.48%
$ 7.44 million $ 94,320
Mar 13, 5 AM $ 0.0000182
+0.68%
$ 7.47 million $ 95,155
Mar 13, 4 AM $ 0.000018
+3.39%
$ 7.42 million $ 91,157
Mar 13, 3 AM $ 0.0000175
+0.77%
$ 7.18 million $ 83,872
Mar 13, 2 AM $ 0.0000173
-1.21%
$ 7.13 million $ 85,041
Mar 13, 1 AM $ 0.0000175
-8.80%
$ 7.21 million $ 85,221
Mar 13, 12 AM $ 0.0000192
+1.58%
$ 7.9 million $ 69,288
Mar 12, 11 PM $ 0.0000189
+0.33%
$ 7.78 million $ 66,361
Mar 12, 10 PM $ 0.0000189
+0.03%
$ 7.76 million $ 65,790
Mar 12, 9 PM $ 0.0000189
+2.90%
$ 7.76 million $ 67,710
Mar 12, 8 PM $ 0.0000183
+2.94%
$ 7.54 million $ 29,533
Mar 12, 7 PM $ 0.0000178
+0.95%
$ 7.32 million $ 65,990
Mar 12, 6 PM $ 0.0000176
-3.84%
$ 7.26 million $ 61,024
Mar 12, 5 PM $ 0.0000183
+3.54%
$ 7.55 million $ 18,836
Mar 12, 4 PM $ 0.0000177
-7.13%
$ 7.29 million $ 58,064