GameStop Historical Data

GME Page 78
Download
Date Close Price change Market cap Trading volume
Mar 4, 11 AM $ 0.0000186
-0.18%
$ 7.67 million $ 88,447
Mar 4, 9 AM $ 0.0000198
+0.76%
$ 8.16 million $ 77,984
Mar 4, 8 AM $ 0.0000197
+2.57%
$ 8.08 million $ 76,174
Mar 4, 7 AM $ 0.0000185
+2.97%
$ 7.62 million $ 40,070
Mar 4, 6 AM $ 0.000018
+0.03%
$ 7.4 million $ 72,836
Mar 4, 5 AM $ 0.000018
-4.69%
$ 7.4 million $ 72,159
Mar 4, 4 AM $ 0.0000189
+0.81%
$ 7.76 million $ 71,873
Mar 4, 3 AM $ 0.0000187
-1.30%
$ 7.69 million $ 102,676
Mar 4, 2 AM $ 0.0000189
-0.72%
$ 7.79 million $ 103,227
Mar 4, 1 AM $ 0.0000191
-0.08%
$ 7.85 million $ 87,101
Mar 4, 12 AM $ 0.0000191
-0.44%
$ 7.86 million $ 86,400
Mar 3, 11 PM $ 0.0000192
+0.13%
$ 7.89 million $ 85,609
Mar 3, 10 PM $ 0.0000192
+0.30%
$ 7.9 million $ 83,491
Mar 3, 9 PM $ 0.0000192
+5.73%
$ 7.88 million $ 82,056
Mar 3, 8 PM $ 0.0000181
-1.47%
$ 7.46 million $ 80,074
Mar 3, 7 PM $ 0.0000184
-5.37%
$ 7.57 million $ 78,371
Mar 3, 6 PM $ 0.0000195
+0.65%
$ 8.02 million $ 78,417
Mar 3, 5 PM $ 0.0000194
+0.38%
$ 7.98 million $ 76,220
Mar 3, 4 PM $ 0.0000194
+1.49%
$ 7.98 million $ 70,460
Mar 3, 3 PM $ 0.0000191
+0.10%
$ 7.86 million $ 68,661
Mar 3, 2 PM $ 0.0000191
+0.59%
$ 7.85 million $ 69,452
Mar 3, 1 PM $ 0.000019
+1.22%
$ 7.81 million $ 66,377
Mar 3, 12 PM $ 0.0000187
+4.33%
$ 7.71 million $ 28,750
Mar 3, 11 AM $ 0.000018
-4.08%
$ 7.39 million $ 64,011
Mar 3, 10 AM $ 0.0000187
-2.82%
$ 7.7 million $ 25,549
Mar 3, 9 AM $ 0.0000193
+0.50%
$ 7.93 million $ 59,254
Mar 3, 8 AM $ 0.0000192
+5.52%
$ 7.89 million $ 59,214
Mar 3, 7 AM $ 0.0000182
-0.05%
$ 7.47 million $ 59,794
Mar 3, 6 AM $ 0.0000182
+2.77%
$ 7.47 million $ 59,855
Mar 3, 5 AM $ 0.000018
-0.29%
$ 7.41 million $ 58,479
Mar 3, 4 AM $ 0.0000181
-0.20%
$ 7.43 million $ 58,137
Mar 3, 3 AM $ 0.0000181
-1.83%
$ 7.44 million $ 57,358
Mar 3, 2 AM $ 0.0000184
-0.87%
$ 7.57 million $ 90,677
Mar 3, 1 AM $ 0.0000186
-0.09%
$ 7.65 million $ 90,996
Mar 3, 12 AM $ 0.0000186
-0.47%
$ 7.65 million $ 91,105
Mar 2, 11 PM $ 0.0000187
-1.50%
$ 7.69 million $ 91,655
Mar 2, 10 PM $ 0.000019
-2.58%
$ 7.82 million $ 89,296
Mar 2, 9 PM $ 0.0000202
+0.35%
$ 8.29 million $ 89,883
Mar 2, 8 PM $ 0.0000202
+0.52%
$ 8.3 million $ 88,731
Mar 2, 7 PM $ 0.0000201
+6.16%
$ 8.25 million $ 88,205
Mar 2, 6 PM $ 0.0000189
-0.12%
$ 7.77 million $ 84,504
Mar 2, 5 PM $ 0.0000189
-1.64%
$ 7.78 million $ 82,036
Mar 2, 4 PM $ 0.0000192
+1.36%
$ 7.91 million $ 79,686
Mar 2, 3 PM $ 0.000019
+5.47%
$ 7.81 million $ 79,628
Mar 2, 2 PM $ 0.000018
+2.26%
$ 7.4 million $ 64,652
Mar 2, 1 PM $ 0.0000176
-4.66%
$ 7.24 million $ 58,975
Mar 2, 12 PM $ 0.0000185
-0.08%
$ 7.59 million $ 28,541
Mar 2, 11 AM $ 0.0000185
-2.65%
$ 7.6 million $ 28,375
Mar 2, 10 AM $ 0.000019
-0.53%
$ 7.81 million $ 65,559
Mar 2, 9 AM $ 0.0000191
+7.35%
$ 7.85 million $ 66,309