GameStop Historical Data

GME Page 74
Download
Date Close Price change Market cap Trading volume
Mar 12, 4 PM $ 0.0000177
-7.13%
$ 7.29 million $ 58,064
Mar 12, 3 PM $ 0.0000191
+1.55%
$ 7.85 million $ 57,527
Mar 12, 2 PM $ 0.0000188
-2.18%
$ 7.73 million $ 56,920
Mar 12, 1 PM $ 0.0000192
-1.75%
$ 7.9 million $ 55,494
Mar 12, 12 PM $ 0.0000196
+2.94%
$ 8.07 million $ 40,941
Mar 12, 11 AM $ 0.0000191
+0.02%
$ 7.84 million $ 65,053
Mar 12, 10 AM $ 0.000019
-0.06%
$ 7.83 million $ 64,730
Mar 12, 9 AM $ 0.0000191
+0.29%
$ 7.84 million $ 63,801
Mar 12, 8 AM $ 0.000019
+8.29%
$ 7.82 million $ 63,651
Mar 12, 7 AM $ 0.0000176
-3.76%
$ 7.22 million $ 62,800
Mar 12, 6 AM $ 0.0000182
-2.82%
$ 7.5 million $ 24,183
Mar 12, 5 AM $ 0.0000188
+0.14%
$ 7.72 million $ 62,216
Mar 12, 4 AM $ 0.0000187
+2.38%
$ 7.71 million $ 61,420
Mar 12, 3 AM $ 0.0000183
+3.25%
$ 7.53 million $ 22,468
Mar 12, 2 AM $ 0.0000177
-3.71%
$ 7.3 million $ 78,746
Mar 12, 1 AM $ 0.0000184
-2.56%
$ 7.58 million $ 41,248
Mar 12, 12 AM $ 0.0000189
+0.10%
$ 7.78 million $ 78,714
Mar 11, 11 PM $ 0.0000189
-1.70%
$ 7.77 million $ 78,615
Mar 11, 10 PM $ 0.0000192
+0.99%
$ 7.9 million $ 78,016
Mar 11, 9 PM $ 0.000019
+0.17%
$ 7.83 million $ 76,286
Mar 11, 8 PM $ 0.000019
-0.39%
$ 7.81 million $ 74,635
Mar 11, 7 PM $ 0.0000191
+0.82%
$ 7.84 million $ 73,941
Mar 11, 6 PM $ 0.0000189
+0.78%
$ 7.78 million $ 74,968
Mar 11, 5 PM $ 0.0000188
+0.02%
$ 7.72 million $ 78,436
Mar 11, 4 PM $ 0.0000188
+0.58%
$ 7.71 million $ 76,933
Mar 11, 3 PM $ 0.0000187
+6.28%
$ 7.67 million $ 75,027
Mar 11, 2 PM $ 0.0000176
-0.55%
$ 7.22 million $ 73,326
Mar 11, 1 PM $ 0.0000177
-3.57%
$ 7.26 million $ 73,239
Mar 11, 12 PM $ 0.0000183
-0.41%
$ 7.53 million $ 72,043
Mar 11, 11 AM $ 0.0000184
+5.85%
$ 7.56 million $ 62,940
Mar 11, 10 AM $ 0.0000174
+0.50%
$ 7.14 million $ 64,182
Mar 11, 9 AM $ 0.0000173
+0.13%
$ 7.11 million $ 63,459
Mar 11, 8 AM $ 0.0000173
+0.42%
$ 7.1 million $ 63,348
Mar 11, 7 AM $ 0.0000172
-4.00%
$ 7.07 million $ 62,582
Mar 11, 6 AM $ 0.0000179
-2.83%
$ 7.36 million $ 28,906
Mar 11, 5 AM $ 0.0000184
-0.86%
$ 7.58 million $ 62,930
Mar 11, 4 AM $ 0.0000186
+0.31%
$ 7.64 million $ 63,318
Mar 11, 3 AM $ 0.0000185
-3.24%
$ 7.62 million $ 49,583
Mar 11, 2 AM $ 0.0000191
+7.33%
$ 7.88 million $ 54,413
Mar 11, 1 AM $ 0.0000178
+0.15%
$ 7.34 million $ 54,443
Mar 11, 12 AM $ 0.0000178
+0.11%
$ 7.33 million $ 55,827
Mar 10, 11 PM $ 0.0000178
+0.61%
$ 7.32 million $ 55,722
Mar 10, 10 PM $ 0.0000177
-0.54%
$ 7.28 million $ 55,716
Mar 10, 9 PM $ 0.0000178
-0.40%
$ 7.32 million $ 55,664
Mar 10, 8 PM $ 0.0000179
-6.65%
$ 7.35 million $ 55,894
Mar 10, 7 PM $ 0.0000191
-0.35%
$ 7.87 million $ 55,509
Mar 10, 6 PM $ 0.0000192
+5.95%
$ 7.9 million $ 55,454
Mar 10, 5 PM $ 0.0000181
-0.41%
$ 7.45 million $ 49,998
Mar 10, 4 PM $ 0.0000182
+0.73%
$ 7.48 million $ 51,306
Mar 10, 3 PM $ 0.0000181
+0.27%
$ 7.43 million $ 50,937