GameStop Historical Data

GME Page 79
Download
Date Close Price change Market cap Trading volume
Mar 2, 8 AM $ 0.0000178
+0.69%
$ 7.31 million $ 65,401
Mar 2, 7 AM $ 0.0000177
-1.49%
$ 7.28 million $ 64,490
Mar 2, 6 AM $ 0.0000179
-1.03%
$ 7.38 million $ 64,695
Mar 2, 5 AM $ 0.0000181
-0.54%
$ 7.46 million $ 59,278
Mar 2, 4 AM $ 0.0000182
-0.05%
$ 7.49 million $ 59,692
Mar 2, 3 AM $ 0.0000182
-0.38%
$ 7.5 million $ 81,692
Mar 2, 2 AM $ 0.0000183
-0.11%
$ 7.52 million $ 81,772
Mar 2, 1 AM $ 0.0000183
-0.25%
$ 7.53 million $ 83,737
Mar 2, 12 AM $ 0.0000183
-3.97%
$ 7.54 million $ 84,670
Mar 1, 11 PM $ 0.0000191
+0.13%
$ 7.86 million $ 83,572
Mar 1, 10 PM $ 0.000019
+0.45%
$ 7.83 million $ 83,867
Mar 1, 9 PM $ 0.000019
+0.31%
$ 7.81 million $ 84,660
Mar 1, 8 PM $ 0.0000189
+2.26%
$ 7.76 million $ 85,086
Mar 1, 7 PM $ 0.0000185
-0.82%
$ 7.59 million $ 84,901
Mar 1, 6 PM $ 0.0000186
-4.45%
$ 7.65 million $ 86,168
Mar 1, 5 PM $ 0.0000195
+0.10%
$ 8.01 million $ 87,005
Mar 1, 4 PM $ 0.0000195
-2.56%
$ 8 million $ 86,886
Mar 1, 3 PM $ 0.00002
-0.77%
$ 8.23 million $ 87,099
Mar 1, 2 PM $ 0.0000202
+5.60%
$ 8.29 million $ 80,412
Mar 1, 1 PM $ 0.0000191
+0.66%
$ 7.85 million $ 75,608
Mar 1, 12 PM $ 0.000019
-0.45%
$ 7.8 million $ 70,504
Mar 1, 11 AM $ 0.0000191
-0.15%
$ 7.84 million $ 76,272
Mar 1, 10 AM $ 0.0000191
-4.95%
$ 7.85 million $ 76,213
Mar 1, 9 AM $ 0.0000201
+0.16%
$ 8.29 million $ 76,035
Mar 1, 8 AM $ 0.0000201
+4.94%
$ 8.28 million $ 76,169
Mar 1, 7 AM $ 0.0000192
+0.37%
$ 7.89 million $ 75,806
Mar 1, 6 AM $ 0.0000191
-0.27%
$ 7.85 million $ 75,447
Mar 1, 5 AM $ 0.0000191
-0.29%
$ 7.87 million $ 75,204
Mar 1, 4 AM $ 0.0000192
+1.01%
$ 7.89 million $ 73,852
Mar 1, 3 AM $ 0.000019
-0.77%
$ 7.79 million $ 71,869
Mar 1, 2 AM $ 0.0000191
+2.26%
$ 7.86 million $ 85,891
Mar 1, 1 AM $ 0.0000187
+2.42%
$ 7.68 million $ 82,673
Mar 1, 12 AM $ 0.0000182
+0.74%
$ 7.5 million $ 80,426
Feb 28, 11 PM $ 0.0000181
+1.39%
$ 7.44 million $ 78,831
Feb 28, 10 PM $ 0.0000178
+0.11%
$ 7.34 million $ 74,692
Feb 28, 9 PM $ 0.0000178
-0.23%
$ 7.33 million $ 73,169
Feb 28, 8 PM $ 0.0000179
+0.90%
$ 7.35 million $ 73,170
Feb 28, 7 PM $ 0.0000177
+0.61%
$ 7.28 million $ 70,732
Feb 28, 6 PM $ 0.0000176
+1.68%
$ 7.24 million $ 69,976
Feb 28, 5 PM $ 0.0000173
+0.23%
$ 7.12 million $ 67,999
Feb 28, 4 PM $ 0.0000173
-4.93%
$ 7.1 million $ 68,538
Feb 28, 3 PM $ 0.0000181
-0.21%
$ 7.46 million $ 67,977
Feb 28, 2 PM $ 0.0000182
+6.11%
$ 7.49 million $ 67,504
Feb 28, 1 PM $ 0.000017
-0.18%
$ 6.98 million $ 66,094
Feb 28, 12 PM $ 0.000017
-1.38%
$ 6.99 million $ 72,996
Feb 28, 11 AM $ 0.0000172
+0.04%
$ 7.09 million $ 64,086
Feb 28, 10 AM $ 0.0000172
+0.10%
$ 7.09 million $ 63,197
Feb 28, 9 AM $ 0.0000172
+0.02%
$ 7.09 million $ 63,935
Feb 28, 8 AM $ 0.0000172
-0.15%
$ 7.09 million $ 64,101
Feb 28, 7 AM $ 0.0000173
+0.36%
$ 7.1 million $ 58,055