Skip to main content

GameStop Corp (NY: GME )

12.52 -0.65 (-4.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 38.41 39.18 37.02 37.10 5,575,856 -1.74(-4.47%)
Dec 30, 2021 37.75 40.00 37.50 38.83 6,237,900 +0.35(+0.91%)
Dec 29, 2021 36.96 38.87 35.53 38.48 8,140,992 +1.87(+5.10%)
Dec 28, 2021 36.88 39.35 36.60 36.62 5,324,716 -0.46(-1.25%)
Dec 27, 2021 38.00 38.16 35.00 37.08 6,454,248 -0.96(-2.52%)
Dec 23, 2021 38.50 38.75 36.51 38.03 4,222,164 -0.47(-1.21%)
Dec 22, 2021 39.58 39.79 38.03 38.50 4,177,696 -1.03(-2.61%)
Dec 21, 2021 39.27 40.06 38.78 39.53 5,711,404 +0.25(+0.62%)
Dec 20, 2021 38.30 39.92 37.42 39.28 7,308,256 +0.38(+0.96%)
Dec 17, 2021 35.94 39.64 34.83 38.91 17,246,620 +2.76(+7.64%)
Dec 16, 2021 38.23 38.61 35.53 36.15 8,646,056 -1.00(-2.69%)
Dec 15, 2021 36.87 38.00 35.52 37.15 11,039,344 +0.23(+0.61%)
Dec 14, 2021 32.75 37.59 32.38 36.92 26,028,388 +2.70(+7.90%)
Dec 13, 2021 40.08 40.22 33.77 34.22 21,908,808 -5.53(-13.92%)
Dec 10, 2021 39.96 40.58 37.00 39.75 18,107,652 +0.81(+2.09%)
Dec 09, 2021 41.75 43.17 37.75 38.94 20,308,272 -4.47(-10.30%)
Dec 08, 2021 44.15 45.06 42.99 43.41 10,332,152 -1.04(-2.34%)
Dec 07, 2021 43.80 45.49 42.63 44.45 7,881,272 +2.67(+6.40%)
Dec 06, 2021 41.50 43.34 40.80 41.78 8,905,472 -1.32(-3.06%)
Dec 03, 2021 45.25 45.98 39.76 43.10 16,387,760 -2.29(-5.05%)
Dec 02, 2021 46.25 46.86 43.27 45.39 8,344,144 +0.43(+0.96%)
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.