GameStop Historical Data

GME Page 77
Download
Date Close Price change Market cap Trading volume
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
Mar 6, 12 PM $ 0.0000189
+0.03%
$ 7.78 million $ 64,171
Mar 6, 11 AM $ 0.0000189
-0.38%
$ 7.77 million $ 65,440
Mar 6, 10 AM $ 0.000019
+0.45%
$ 7.8 million $ 71,887
Mar 6, 9 AM $ 0.0000189
-0.33%
$ 7.76 million $ 73,754
Mar 6, 8 AM $ 0.000019
+3.15%
$ 7.8 million $ 74,560
Mar 6, 7 AM $ 0.0000184
+3.10%
$ 7.56 million $ 38,253
Mar 6, 6 AM $ 0.0000179
+0.39%
$ 7.34 million $ 74,676
Mar 6, 5 AM $ 0.0000178
-0.06%
$ 7.32 million $ 75,171
Mar 6, 4 AM $ 0.0000178
-0.13%
$ 7.33 million $ 75,972
Mar 6, 3 AM $ 0.0000178
-5.57%
$ 7.34 million $ 76,092
Mar 6, 2 AM $ 0.0000189
-0.34%
$ 7.77 million $ 83,853
Mar 6, 1 AM $ 0.000019
+6.28%
$ 7.8 million $ 82,973
Mar 6, 12 AM $ 0.0000178
+0.05%
$ 7.34 million $ 82,987
Mar 5, 11 PM $ 0.0000178
+0.01%
$ 7.34 million $ 83,771
Mar 5, 10 PM $ 0.0000178
+0.23%
$ 7.34 million $ 84,387
Mar 5, 9 PM $ 0.0000178
-0.67%
$ 7.31 million $ 85,046
Mar 5, 8 PM $ 0.0000179
+1.03%
$ 7.36 million $ 85,471
Mar 5, 7 PM $ 0.0000177
-0.64%
$ 7.29 million $ 83,818
Mar 5, 6 PM $ 0.0000178
+0.67%
$ 7.33 million $ 89,447
Mar 5, 5 PM $ 0.0000177
-3.19%
$ 7.28 million $ 88,250
Mar 5, 4 PM $ 0.0000183
-2.43%
$ 7.52 million $ 96,357
Mar 5, 3 PM $ 0.0000187
-1.42%
$ 7.7 million $ 97,054
Mar 5, 2 PM $ 0.000019
-0.49%
$ 7.81 million $ 98,115
Mar 5, 1 PM $ 0.0000191
-1.01%
$ 7.85 million $ 97,697
Mar 5, 12 PM $ 0.0000193
+4.80%
$ 7.93 million $ 98,168
Mar 5, 11 AM $ 0.0000184
+0.26%
$ 7.57 million $ 97,126
Mar 5, 10 AM $ 0.0000183
+1.19%
$ 7.55 million $ 101,143
Mar 5, 9 AM $ 0.0000181
+0.08%
$ 7.46 million $ 101,064
Mar 5, 8 AM $ 0.0000181
+0.18%
$ 7.45 million $ 101,606
Mar 5, 7 AM $ 0.0000181
-0.65%
$ 7.44 million $ 101,266
Mar 5, 6 AM $ 0.0000182
-5.02%
$ 7.49 million $ 101,912
Mar 5, 5 AM $ 0.0000192
-0.50%
$ 7.88 million $ 99,066
Mar 5, 4 AM $ 0.0000193
+5.32%
$ 7.93 million $ 98,244
Mar 5, 3 AM $ 0.0000183
-0.50%
$ 7.52 million $ 96,042
Mar 5, 2 AM $ 0.0000184
-3.97%
$ 7.56 million $ 119,282
Mar 5, 1 AM $ 0.0000191
-0.85%
$ 7.87 million $ 118,631
Mar 5, 12 AM $ 0.0000193
+0.31%
$ 7.94 million $ 118,245
Mar 4, 11 PM $ 0.0000192
-0.31%
$ 7.91 million $ 117,623
Mar 4, 10 PM $ 0.0000193
-1.30%
$ 7.93 million $ 117,293
Mar 4, 9 PM $ 0.0000195
-0.38%
$ 8.03 million $ 115,774
Mar 4, 8 PM $ 0.0000196
-1.00%
$ 8.06 million $ 115,735
Mar 4, 7 PM $ 0.0000198
+0.16%
$ 8.15 million $ 114,850
Mar 4, 6 PM $ 0.0000198
-0.21%
$ 8.13 million $ 103,058
Mar 4, 5 PM $ 0.0000198
+2.72%
$ 8.14 million $ 102,860
Mar 4, 4 PM $ 0.0000193
-0.10%
$ -- $ 88,805
Mar 4, 1 PM $ 0.0000195
-0.10%
$ 8.02 million $ 95,725
Mar 4, 12 PM $ 0.0000195
+4.52%
$ 8.02 million $ 88,767
Mar 4, 11 AM $ 0.0000186
-0.18%
$ 7.67 million $ 88,447