GameStop Corp (NY: GME )

106.36 USD +3.69 (+3.59%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 17.95 17.95 17.95 0 -0.22(-1.21%)
Dec 28, 2017 18.27 18.28 18.02 18.17 1,939,399 -0.08(-0.44%)
Dec 27, 2017 18.51 18.57 18.20 18.25 1,837,971 -0.26(-1.40%)
Dec 26, 2017 19.18 18.27 18.51 3,234,232 +0.22(+1.20%)
Dec 22, 2017 18.45 18.53 18.25 18.29 2,085,636 -0.16(-0.87%)
Dec 21, 2017 18.29 18.47 18.01 18.45 2,861,763 +0.20(+1.10%)
Dec 20, 2017 18.53 18.63 18.21 18.25 2,304,495 -0.14(-0.76%)
Dec 19, 2017 18.70 18.80 18.37 18.39 2,254,297 -0.27(-1.45%)
Dec 18, 2017 18.45 18.75 18.40 18.66 3,206,438 +0.32(+1.74%)
Dec 15, 2017 18.44 18.58 18.17 18.34 3,875,195 -0.04(-0.22%)
Dec 14, 2017 18.81 18.93 18.34 18.38 2,818,700 -0.29(-1.55%)
Dec 13, 2017 19.10 19.16 18.61 18.67 3,086,472 -0.44(-2.30%)
Dec 12, 2017 19.15 19.30 18.96 19.11 2,533,622 +0.04(+0.21%)
Dec 11, 2017 19.28 19.36 18.67 19.07 3,652,774 -0.13(-0.68%)
Dec 08, 2017 18.88 19.38 18.67 19.20 3,142,063 +0.57(+3.06%)
Dec 07, 2017 18.99 19.15 18.61 18.63 3,277,449 -0.38(-2.00%)
Dec 06, 2017 19.27 19.35 18.92 19.01 2,429,236 -0.26(-1.35%)
Dec 05, 2017 19.53 19.65 18.95 19.27 3,080,937 -0.13(-0.67%)
Dec 04, 2017 19.04 19.86 18.99 19.40 4,361,274 +0.63(+3.36%)
Dec 01, 2017 18.73 19.08 18.48 18.77 3,831,903 +0.02(+0.11%)
Nov 30, 2017 19.22 19.34 18.70 18.75 5,023,246 -0.77(-3.94%)
Nov 29, 2017 19.09 19.69 19.08 19.52 6,476,836 +0.50(+2.63%)
Nov 28, 2017 18.17 19.06 18.17 19.02 5,881,518 +0.85(+4.68%)
Nov 27, 2017 18.19 17.42 18.17 5,845,407 +0.75(+4.31%)
Nov 24, 2017 17.43 18.18 17.35 17.42 6,474,343 +0.05(+0.29%)
Nov 22, 2017 17.85 18.70 17.30 17.37 20,142,367 +0.64(+3.83%)
Nov 21, 2017 16.50 16.79 16.26 16.73 9,051,610 +0.29(+1.76%)
Nov 20, 2017 16.40 16.46 16.03 16.44 3,794,067 +0.13(+0.80%)
Nov 17, 2017 16.31 16.58 16.15 16.31 3,194,450 +0.13(+0.80%)
Nov 16, 2017 16.01 16.79 16.01 16.18 4,855,084 +0.18(+1.12%)
Nov 15, 2017 16.08 16.50 15.85 16.00 3,821,473 -0.19(-1.17%)
Nov 14, 2017 16.10 16.38 15.85 16.19 3,517,183 -0.01(-0.06%)
Nov 13, 2017 16.43 16.84 15.91 16.20 4,374,632 -0.23(-1.40%)
Nov 10, 2017 17.42 17.42 16.22 16.43 5,787,445 -1.13(-6.44%)
Nov 09, 2017 17.14 17.99 17.11 17.56 2,862,869 +0.36(+2.09%)
Nov 08, 2017 17.17 17.29 16.98 17.20 2,230,312 +0.09(+0.53%)
Nov 07, 2017 17.88 17.99 17.07 17.11 2,843,272 -0.72(-4.04%)
Nov 06, 2017 18.07 18.21 17.71 17.83 3,048,994 -0.27(-1.49%)
Nov 03, 2017 18.50 18.55 18.10 18.10 2,020,382 -0.41(-2.22%)
Nov 02, 2017 18.60 18.60 18.22 18.51 2,904,634 -0.09(-0.48%)
Nov 01, 2017 18.67 18.95 18.53 18.60 2,488,724 -0.09(-0.48%)
Oct 31, 2017 18.89 19.04 18.59 18.69 2,193,772 -0.08(-0.43%)
Oct 30, 2017 19.43 19.47 18.60 18.77 2,251,862 -0.57(-2.95%)
Oct 27, 2017 19.40 19.45 18.92 19.34 2,230,201 -0.17(-0.87%)
Oct 26, 2017 19.55 19.74 19.27 19.51 2,142,195 -0.10(-0.51%)
Oct 25, 2017 19.96 20.00 19.34 19.61 2,578,392 -0.35(-1.75%)
Oct 24, 2017 20.42 20.48 19.94 19.96 1,701,195 -0.32(-1.58%)
Oct 23, 2017 20.14 20.55 20.14 20.28 1,703,567 +0.15(+0.75%)
Oct 20, 2017 20.13 20.32 20.04 20.13 1,690,249 +0.08(+0.40%)
Oct 19, 2017 20.01 20.15 19.93 20.05 1,271,642 +0.00(+0.00%)
Oct 18, 2017 19.72 20.09 19.62 20.05 1,912,207 +0.39(+1.98%)
Oct 17, 2017 19.46 19.70 19.35 19.66 1,251,096 +0.25(+1.29%)
Oct 16, 2017 19.69 19.70 19.20 19.41 1,514,720 -0.30(-1.52%)
Oct 13, 2017 19.64 19.77 19.51 19.71 1,092,949 +0.21(+1.08%)
Oct 12, 2017 19.59 19.69 19.32 19.50 1,775,775 -0.09(-0.46%)
Oct 11, 2017 20.22 20.22 19.46 19.59 2,308,979 -0.64(-3.16%)
Oct 10, 2017 20.19 20.29 19.95 20.23 1,763,284 +0.08(+0.40%)
Oct 09, 2017 20.07 20.25 19.99 20.15 1,799,935 +0.13(+0.65%)
Oct 06, 2017 20.41 20.49 20.02 20.02 1,651,820 -0.50(-2.44%)
Oct 05, 2017 20.30 20.53 20.22 20.52 1,146,079 +0.27(+1.33%)
Oct 04, 2017 20.09 20.29 20.03 20.25 1,183,801 +0.04(+0.20%)
Oct 03, 2017 20.50 20.51 20.09 20.21 1,390,288 -0.26(-1.27%)
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.