Skip to main content

GameStop Corp (NY: GME )

22.18 -1.10 (-4.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 95.79 103.50 62.50 81.25 202,264,000 +32.85(+67.87%)
Jan 28, 2021 66.25 120.75 28.06 48.40 228,149,872 -38.48(-44.29%)
Jan 27, 2021 88.71 95.00 62.25 86.88 366,908,736 +49.88(+134.84%)
Jan 26, 2021 22.14 37.50 20.05 36.99 706,296,768 +17.80(+92.71%)
Jan 25, 2021 24.18 39.80 15.28 19.20 708,124,928 +2.95(+18.12%)
Jan 22, 2021 10.65 19.19 10.58 16.25 788,631,552 +5.50(+51.08%)
Jan 21, 2021 9.807 11.19 9.250 10.76 224,817,232 +0.98(+9.99%)
Jan 20, 2021 9.342 10.30 9.015 9.780 133,693,248 -0.06(-0.61%)
Jan 19, 2021 10.39 11.38 9.160 9.840 298,584,384 +0.96(+10.87%)
Jan 15, 2021 9.623 10.19 8.502 8.875 187,465,200 -1.10(-11.05%)
Jan 14, 2021 9.523 10.77 8.262 9.977 373,515,712 +2.13(+27.10%)
Jan 13, 2021 5.105 9.662 5.008 7.850 577,349,504 +2.86(+57.39%)
Jan 12, 2021 4.990 5.100 4.830 4.987 28,191,304 +0.00(+0.05%)
Jan 11, 2021 4.853 5.162 4.753 4.985 59,632,248 +0.56(+12.72%)
Jan 08, 2021 4.545 4.575 4.270 4.423 25,927,600 -0.10(-2.16%)
Jan 07, 2021 4.617 4.862 4.505 4.520 24,494,324 -0.07(-1.53%)
Jan 06, 2021 4.335 4.745 4.332 4.590 24,178,380 +0.25(+5.70%)
Jan 05, 2021 4.338 4.520 4.308 4.343 19,800,200 +0.03(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.