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 (%)
Nov 30, 2021 50.02 50.99 47.00 49.05 6,879,252 -1.45(-2.87%)
Nov 29, 2021 51.00 51.98 50.23 50.50 4,425,328 +0.57(+1.15%)
Nov 26, 2021 52.02 52.93 49.80 49.93 4,941,108 -3.02(-5.69%)
Nov 24, 2021 54.31 56.00 52.00 52.95 5,237,552 -0.53(-0.99%)
Nov 23, 2021 60.96 63.05 53.14 53.48 13,381,572 -8.41(-13.59%)
Nov 22, 2021 57.62 62.41 57.44 61.89 17,487,252 +4.69(+8.19%)
Nov 19, 2021 52.28 57.35 52.06 57.20 12,174,028 +4.67(+8.89%)
Nov 18, 2021 52.56 52.54 52.16 52.53 4,017,896 +0.03(+0.06%)
Nov 17, 2021 51.58 54.42 51.50 52.50 5,403,376 +0.70(+1.36%)
Nov 16, 2021 52.26 53.14 50.91 51.80 4,801,276 -0.49(-0.94%)
Nov 15, 2021 50.97 52.88 50.42 52.28 5,859,484 +1.76(+3.48%)
Nov 12, 2021 50.53 51.34 49.47 50.52 3,712,252 -0.55(-1.09%)
Nov 11, 2021 50.00 52.02 49.54 51.08 4,313,948 +0.70(+1.40%)
Nov 10, 2021 50.53 50.38 5,216,076 -1.27(-2.47%)
Nov 09, 2021 55.50 55.87 51.11 51.65 7,363,528 -3.01(-5.51%)
Nov 08, 2021 53.12 56.26 53.00 54.66 8,618,112 +1.35(+2.53%)
Nov 05, 2021 55.16 55.25 52.25 53.31 7,242,868 -1.15(-2.11%)
Nov 04, 2021 55.50 57.24 52.89 54.46 11,621,668 -0.12(-0.22%)
Nov 03, 2021 53.50 63.92 52.06 54.58 45,055,024 +2.84(+5.48%)
Nov 02, 2021 49.84 52.98 47.92 51.75 15,463,492 +1.73(+3.45%)
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.