GameStop Historical Data

GME Page 75
Download
Date Close Price change Market cap Trading volume
Mar 10, 3 PM $ 0.0000181
+0.27%
$ 7.43 million $ 50,937
Mar 10, 2 PM $ 0.000018
+0.65%
$ 7.41 million $ 50,423
Mar 10, 1 PM $ 0.0000179
-0.43%
$ 7.36 million $ 57,496
Mar 10, 12 PM $ 0.000018
-0.73%
$ 7.39 million $ 58,925
Mar 10, 11 AM $ 0.0000181
+0.43%
$ 7.45 million $ 59,544
Mar 10, 10 AM $ 0.000018
-0.18%
$ 7.42 million $ 57,468
Mar 10, 9 AM $ 0.0000181
+0.17%
$ 7.44 million $ 57,587
Mar 10, 8 AM $ 0.0000181
-0.07%
$ 7.43 million $ 56,146
Mar 10, 7 AM $ 0.0000181
+0.49%
$ 7.43 million $ 59,885
Mar 10, 6 AM $ 0.000018
-0.32%
$ 7.4 million $ 60,094
Mar 10, 5 AM $ 0.000018
-6.73%
$ 7.42 million $ 59,973
Mar 10, 4 AM $ 0.0000193
+0.90%
$ 7.96 million $ 60,100
Mar 10, 3 AM $ 0.0000192
+0.70%
$ 7.89 million $ 57,395
Mar 10, 2 AM $ 0.0000191
+1.22%
$ 7.84 million $ 90,630
Mar 10, 1 AM $ 0.0000188
-0.15%
$ 7.74 million $ 89,894
Mar 10, 12 AM $ 0.0000189
+1.00%
$ 7.76 million $ 88,227
Mar 9, 11 PM $ 0.0000187
+4.14%
$ 7.68 million $ 92,073
Mar 9, 10 PM $ 0.0000179
-0.80%
$ 7.37 million $ 93,365
Mar 9, 9 PM $ 0.0000181
+0.18%
$ 7.43 million $ 94,900
Mar 9, 8 PM $ 0.000018
-0.24%
$ 7.42 million $ 95,026
Mar 9, 7 PM $ 0.0000181
-3.72%
$ 7.44 million $ 94,695
Mar 9, 6 PM $ 0.0000188
-0.16%
$ 7.73 million $ 94,603
Mar 9, 5 PM $ 0.0000188
+4.45%
$ 7.74 million $ 93,585
Mar 9, 4 PM $ 0.000018
+0.04%
$ 7.41 million $ 90,345
Mar 9, 3 PM $ 0.000018
-2.47%
$ 7.41 million $ 89,563
Mar 9, 2 PM $ 0.0000185
+3.26%
$ 7.59 million $ 53,650
Mar 9, 1 PM $ 0.0000179
-2.10%
$ 7.35 million $ 81,915
Mar 9, 12 PM $ 0.0000183
-1.76%
$ 7.51 million $ 44,933
Mar 9, 11 AM $ 0.0000186
-0.78%
$ 7.65 million $ 85,429
Mar 9, 10 AM $ 0.0000187
-0.98%
$ 7.71 million $ 84,797
Mar 9, 9 AM $ 0.0000189
+0.21%
$ 7.78 million $ 84,212
Mar 9, 8 AM $ 0.0000189
+5.20%
$ 7.77 million $ 80,053
Mar 9, 7 AM $ 0.0000179
-0.33%
$ 7.38 million $ 84,339
Mar 9, 6 AM $ 0.000018
-0.59%
$ 7.41 million $ 85,073
Mar 9, 5 AM $ 0.0000181
+1.14%
$ 7.45 million $ 85,298
Mar 9, 4 AM $ 0.0000179
+1.05%
$ 7.36 million $ 83,726
Mar 9, 3 AM $ 0.0000177
-0.14%
$ 7.29 million $ 86,034
Mar 9, 2 AM $ 0.0000177
-4.23%
$ 7.3 million $ 86,311
Mar 9, 1 AM $ 0.0000185
+0.16%
$ 7.62 million $ 86,869
Mar 9, 12 AM $ 0.0000185
+5.64%
$ 7.61 million $ 86,056
Mar 8, 11 PM $ 0.0000175
+0.73%
$ 7.21 million $ 77,913
Mar 8, 10 PM $ 0.0000174
-0.79%
$ 7.15 million $ 76,080
Mar 8, 9 PM $ 0.0000175
-0.51%
$ 7.21 million $ 75,463
Mar 8, 8 PM $ 0.0000176
-6.10%
$ 7.25 million $ 75,510
Mar 8, 7 PM $ 0.0000188
+1.52%
$ 7.72 million $ 77,579
Mar 8, 6 PM $ 0.0000185
+2.19%
$ 7.6 million $ 75,221
Mar 8, 5 PM $ 0.0000181
+3.02%
$ 7.44 million $ 38,494
Mar 8, 4 PM $ 0.0000176
-0.24%
$ 7.22 million $ 75,140
Mar 8, 3 PM $ 0.0000176
-5.40%
$ 7.24 million $ 76,558
Mar 8, 2 PM $ 0.0000186
-0.08%
$ 7.65 million $ 77,274