Skip to main content

GameStop Corp (NY: GME )

12.59 -0.58 (-4.40%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 3.016 3.041 2.902 2.954 28,902,108 -0.05(-1.64%)
May 30, 2018 2.931 3.043 2.884 3.003 22,307,644 +0.08(+2.84%)
May 29, 2018 2.815 2.933 2.808 2.920 18,952,650 +0.09(+3.00%)
May 25, 2018 2.835 2.835 2.835 0 -0.02(-0.55%)
May 24, 2018 2.815 2.860 2.786 2.851 13,752,036 +0.00(+0.16%)
May 23, 2018 2.806 2.853 2.783 2.846 14,123,178 +0.01(+0.39%)
May 22, 2018 2.860 2.889 2.806 2.835 20,296,804 -0.02(-0.86%)
May 21, 2018 2.801 2.883 2.795 2.860 22,640,022 +0.07(+2.57%)
May 18, 2018 3.027 3.027 2.742 2.788 45,751,620 -0.26(-8.52%)
May 17, 2018 3.021 3.081 3.016 3.047 13,014,795 +0.02(+0.52%)
May 16, 2018 3.077 3.106 2.983 3.032 30,099,966 +0.01(+0.30%)
May 15, 2018 2.965 3.045 2.960 3.023 16,939,232 +0.06(+1.89%)
May 14, 2018 2.839 3.016 2.821 2.967 26,401,576 +0.12(+4.33%)
May 11, 2018 2.819 2.873 2.789 2.844 24,613,870 -0.07(-2.46%)
May 10, 2018 2.900 2.954 2.882 2.915 13,937,319 +0.02(+0.77%)
May 09, 2018 2.868 2.900 2.821 2.893 16,772,675 +0.03(+1.09%)
May 08, 2018 2.873 2.895 2.808 2.862 17,157,680 -0.02(-0.78%)
May 07, 2018 2.913 2.915 2.858 2.884 13,937,498 -0.02(-0.85%)
May 04, 2018 2.871 2.927 2.851 2.909 21,914,776 +0.04(+1.32%)
May 03, 2018 3.003 3.018 2.864 2.871 22,754,918 -0.14(-4.61%)
May 02, 2018 3.101 3.103 2.987 3.009 14,220,465 -0.09(-2.89%)
May 01, 2018 3.039 3.106 3.014 3.099 10,769,534 +0.04(+1.47%)
Apr 30, 2018 3.126 3.132 3.034 3.054 14,086,767 -0.05(-1.52%)
Apr 27, 2018 3.061 3.112 3.043 3.101 11,176,478 +0.04(+1.39%)
Apr 26, 2018 3.043 3.106 3.009 3.059 14,355,477 +0.05(+1.56%)
Apr 25, 2018 2.987 3.050 2.974 3.012 16,281,726 +0.01(+0.37%)
Apr 24, 2018 2.974 3.052 2.934 3.000 16,150,987 +0.05(+1.59%)
Apr 23, 2018 2.886 2.987 2.886 2.954 16,505,194 +0.07(+2.48%)
Apr 20, 2018 3.014 3.030 2.866 2.882 27,713,092 -0.14(-4.73%)
Apr 19, 2018 3.056 3.083 3.009 3.025 11,206,802 -0.03(-1.03%)
Apr 18, 2018 3.130 3.139 3.043 3.056 15,971,255 -0.06(-2.01%)
Apr 17, 2018 3.108 3.173 3.097 3.119 19,169,526 +0.03(+0.94%)
Apr 16, 2018 3.072 3.110 3.043 3.090 14,425,541 +0.04(+1.47%)
Apr 13, 2018 3.072 3.119 3.032 3.045 14,251,110 -0.00(-0.15%)
Apr 12, 2018 3.101 3.103 3.014 3.050 13,918,977 -0.05(-1.52%)
Apr 11, 2018 3.047 3.128 3.043 3.097 19,146,168 +0.04(+1.17%)
Apr 10, 2018 3.061 3.100 3.023 3.061 25,894,114 +0.04(+1.48%)
Apr 09, 2018 3.023 3.078 3.005 3.016 25,491,642 +0.01(+0.37%)
Apr 06, 2018 3.003 3.056 2.962 3.005 18,941,994 -0.03(-0.96%)
Apr 05, 2018 2.987 3.050 2.969 3.034 22,974,640 +0.05(+1.65%)
Apr 04, 2018 2.868 3.016 2.844 2.985 28,530,944 +0.07(+2.54%)
Apr 03, 2018 2.828 2.937 2.819 2.911 25,687,272 +0.04(+1.48%)
Apr 02, 2018 2.799 2.971 2.797 2.868 49,742,732 +0.04(+1.58%)
Mar 29, 2018 2.824 2.824 2.824 0 -0.34(-10.81%)
Mar 28, 2018 3.132 3.202 3.090 3.166 33,982,220 +0.06(+1.95%)
Mar 27, 2018 3.148 3.179 3.082 3.106 20,017,398 -0.04(-1.14%)
Mar 26, 2018 3.065 3.153 3.040 3.141 22,412,380 +0.12(+4.00%)
Mar 23, 2018 3.115 3.119 3.018 3.021 17,035,450 -0.07(-2.39%)
Mar 22, 2018 3.119 3.153 3.041 3.094 19,852,912 -0.04(-1.36%)
Mar 21, 2018 3.202 3.233 3.135 3.137 19,714,588 -0.10(-3.11%)
Mar 20, 2018 3.316 3.345 3.211 3.238 19,138,196 -0.08(-2.30%)
Mar 19, 2018 3.410 3.448 3.303 3.314 17,769,984 -0.14(-3.96%)
Mar 16, 2018 3.432 3.504 3.427 3.450 22,721,734 +0.02(+0.72%)
Mar 15, 2018 3.468 3.495 3.414 3.426 8,343,978 -0.03(-0.97%)
Mar 14, 2018 3.517 3.540 3.452 3.459 11,253,162 -0.03(-0.96%)
Mar 13, 2018 3.497 3.581 3.486 3.493 12,923,099 +0.01(+0.39%)
Mar 12, 2018 3.546 3.582 3.468 3.479 17,333,076 -0.07(-1.89%)
Mar 09, 2018 3.511 3.555 3.470 3.546 17,742,466 +0.05(+1.34%)
Mar 08, 2018 3.569 3.591 3.464 3.499 13,295,192 -0.07(-1.88%)
Mar 07, 2018 3.618 3.567 13,360,457 -0.03(-0.75%)
Mar 06, 2018 3.591 3.618 3.535 3.593 11,892,182 +0.00(+0.06%)
Mar 05, 2018 3.551 3.605 3.508 3.591 18,932,234 +0.03(+0.75%)
Mar 02, 2018 3.482 3.578 3.447 3.564 15,883,345 +0.08(+2.18%)
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.