GameStop Historical Data

GME Page 76
Download
Date Close Price change Market cap Trading volume
Mar 8, 2 PM $ 0.0000186
-0.08%
$ 7.65 million $ 77,274
Mar 8, 1 PM $ 0.0000186
+5.89%
$ 7.66 million $ 75,897
Mar 8, 12 PM $ 0.0000176
-3.63%
$ 7.24 million $ 76,519
Mar 8, 11 AM $ 0.0000182
-2.77%
$ 7.5 million $ 39,837
Mar 8, 10 AM $ 0.0000188
+3.09%
$ 7.72 million $ 83,567
Mar 8, 9 AM $ 0.0000182
+2.55%
$ 7.49 million $ 46,657
Mar 8, 8 AM $ 0.0000178
+0.69%
$ 7.3 million $ 82,991
Mar 8, 7 AM $ 0.0000176
+2.84%
$ 7.25 million $ 77,936
Mar 8, 6 AM $ 0.0000172
+0.51%
$ 7.05 million $ 59,423
Mar 8, 5 AM $ 0.0000171
+0.03%
$ 7.02 million $ 59,334
Mar 8, 4 AM $ 0.0000171
-0.35%
$ 7.02 million $ 60,044
Mar 8, 3 AM $ 0.0000171
-0.26%
$ 7.04 million $ 73,604
Mar 8, 2 AM $ 0.0000172
-0.94%
$ 7.06 million $ 73,604
Mar 8, 1 AM $ 0.0000173
+2.28%
$ 7.13 million $ 72,943
Mar 8, 12 AM $ 0.000017
-0.03%
$ 6.97 million $ 67,483
Mar 7, 11 PM $ 0.000017
+0.04%
$ 6.97 million $ 69,161
Mar 7, 10 PM $ 0.0000169
-0.23%
$ 6.97 million $ 68,961
Mar 7, 9 PM $ 0.000017
+0.10%
$ 6.99 million $ 69,428
Mar 7, 8 PM $ 0.000017
-0.08%
$ 6.98 million $ 68,367
Mar 7, 7 PM $ 0.000017
-0.67%
$ 6.98 million $ 68,073
Mar 7, 6 PM $ 0.0000171
-0.22%
$ 7.03 million $ 67,920
Mar 7, 5 PM $ 0.0000171
-5.50%
$ 7.05 million $ 68,700
Mar 7, 4 PM $ 0.0000181
+0.07%
$ 7.46 million $ 69,557
Mar 7, 3 PM $ 0.0000181
+0.11%
$ 7.45 million $ 69,999
Mar 7, 2 PM $ 0.0000181
-0.16%
$ 7.44 million $ 81,799
Mar 7, 1 PM $ 0.0000181
+0.28%
$ 7.46 million $ 82,926
Mar 7, 12 PM $ 0.0000181
+0.01%
$ 7.44 million $ 82,152
Mar 7, 11 AM $ 0.0000181
-0.16%
$ 7.44 million $ 80,220
Mar 7, 10 AM $ 0.0000181
-0.09%
$ 7.45 million $ 71,582
Mar 7, 9 AM $ 0.0000181
+2.71%
$ 7.46 million $ 70,553
Mar 7, 8 AM $ 0.0000176
+2.37%
$ 7.26 million $ 40,037
Mar 7, 7 AM $ 0.0000172
+0.27%
$ 7.09 million $ 70,544
Mar 7, 6 AM $ 0.0000172
+0.05%
$ 7.08 million $ 71,027
Mar 7, 5 AM $ 0.0000172
+0.16%
$ 7.07 million $ 71,385
Mar 7, 4 AM $ 0.0000172
-0.46%
$ 7.06 million $ 71,752
Mar 7, 3 AM $ 0.0000172
-0.42%
$ 7.09 million $ 72,209
Mar 7, 2 AM $ 0.0000173
+0.05%
$ 7.12 million $ 78,958
Mar 7, 1 AM $ 0.0000173
-0.04%
$ 7.12 million $ 79,697
Mar 7, 12 AM $ 0.0000173
-2.93%
$ 7.12 million $ 80,269
Mar 6, 11 PM $ 0.0000178
-0.40%
$ 7.32 million $ 73,935
Mar 6, 10 PM $ 0.0000179
+5.46%
$ 7.36 million $ 73,631
Mar 6, 9 PM $ 0.000017
-0.07%
$ 6.98 million $ 73,819
Mar 6, 8 PM $ 0.000017
-5.12%
$ 6.98 million $ 74,464
Mar 6, 7 PM $ 0.0000179
+0.45%
$ 7.36 million $ 75,127
Mar 6, 6 PM $ 0.0000178
+4.16%
$ 7.33 million $ 76,780
Mar 6, 5 PM $ 0.0000171
-0.40%
$ 7.04 million $ 76,468
Mar 6, 4 PM $ 0.0000172
-5.37%
$ 7.07 million $ 75,423
Mar 6, 3 PM $ 0.0000182
-0.31%
$ 7.47 million $ 73,954
Mar 6, 2 PM $ 0.0000182
-2.38%
$ 7.5 million $ 63,026
Mar 6, 1 PM $ 0.0000187
-1.25%
$ 7.68 million $ 63,340