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 (%)
Jun 28, 2019 1.383 1.395 1.360 1.367 15,585,200 -0.02(-1.26%)
Jun 27, 2019 1.365 1.397 1.357 1.385 15,023,168 +0.02(+1.28%)
Jun 26, 2019 1.367 1.380 1.345 1.367 14,207,176 +0.00(+0.37%)
Jun 25, 2019 1.335 1.383 1.330 1.363 12,341,612 +0.02(+1.49%)
Jun 24, 2019 1.353 1.367 1.320 1.343 19,293,304 -0.01(-0.92%)
Jun 21, 2019 1.380 1.380 1.327 1.355 35,817,200 -0.03(-1.99%)
Jun 20, 2019 1.415 1.423 1.380 1.383 15,734,512 -0.02(-1.78%)
Jun 19, 2019 1.438 1.438 1.403 1.407 11,888,084 -0.03(-1.75%)
Jun 18, 2019 1.427 1.458 1.417 1.433 16,270,360 +0.01(+0.53%)
Jun 17, 2019 1.407 1.452 1.400 1.425 14,745,880 +0.02(+1.24%)
Jun 14, 2019 1.425 1.456 1.403 1.407 21,218,400 -0.02(-1.23%)
Jun 13, 2019 1.387 1.433 1.371 1.425 23,363,268 +0.05(+3.64%)
Jun 12, 2019 1.420 1.450 1.375 1.375 19,657,196 -0.05(-3.85%)
Jun 11, 2019 1.383 1.462 1.373 1.430 53,695,364 +0.07(+5.15%)
Jun 10, 2019 1.343 1.387 1.323 1.360 75,705,944 +0.11(+8.37%)
Jun 07, 2019 1.282 1.308 1.246 1.255 42,365,200 -0.03(-2.14%)
Jun 06, 2019 1.245 1.282 1.210 1.282 54,228,936 +0.02(+1.79%)
Jun 05, 2019 1.373 1.397 1.177 1.260 157,404,192 -0.70(-35.55%)
Jun 04, 2019 1.895 1.962 1.880 1.955 39,526,716 +0.09(+4.69%)
Jun 03, 2019 1.895 1.913 1.855 1.867 20,909,140 -0.03(-1.45%)
May 31, 2019 1.867 1.915 1.830 1.895 15,932,800 -0.00(-0.26%)
May 30, 2019 1.893 1.925 1.883 1.900 9,948,876 +0.01(+0.40%)
May 29, 2019 1.933 1.938 1.847 1.893 15,319,276 -0.04(-2.20%)
May 28, 2019 1.962 1.998 1.935 1.935 10,181,680 -0.02(-1.02%)
May 24, 2019 1.927 1.965 1.927 1.955 9,268,400 +0.03(+1.56%)
May 23, 2019 1.952 1.965 1.917 1.925 14,683,540 -0.05(-2.53%)
May 22, 2019 2.018 2.020 1.940 1.975 18,064,500 -0.06(-2.83%)
May 21, 2019 2.018 2.035 1.972 2.033 22,788,400 +0.02(+0.87%)
May 20, 2019 2.115 2.130 1.995 2.015 20,168,332 -0.14(-6.39%)
May 17, 2019 2.135 2.195 2.135 2.152 7,868,800 -0.02(-0.69%)
May 16, 2019 2.185 2.210 2.160 2.167 7,003,936 -0.00(-0.23%)
May 15, 2019 2.110 2.178 2.110 2.172 9,014,052 +0.04(+1.88%)
May 14, 2019 2.080 2.138 2.060 2.132 10,451,432 +0.07(+3.27%)
May 13, 2019 2.083 2.092 2.042 2.065 12,170,876 -0.06(-2.59%)
May 10, 2019 2.130 2.145 2.090 2.120 9,206,000 -0.01(-0.47%)
May 09, 2019 2.150 2.163 2.119 2.130 9,353,736 -0.04(-1.96%)
May 08, 2019 2.188 2.211 2.163 2.172 8,249,560 -0.02(-0.91%)
May 07, 2019 2.192 2.230 2.171 2.192 10,366,324 -0.02(-0.90%)
May 06, 2019 2.212 2.230 2.165 2.212 9,625,712 -0.03(-1.34%)
May 03, 2019 2.203 2.248 2.192 2.243 8,718,400 +0.05(+2.28%)
May 02, 2019 2.127 2.208 2.127 2.192 12,468,436 +0.06(+3.06%)
May 01, 2019 2.165 2.197 2.118 2.127 14,155,820 -0.04(-1.62%)
Apr 30, 2019 2.200 2.212 2.163 2.163 12,830,688 -0.03(-1.26%)
Apr 29, 2019 2.223 2.225 2.176 2.190 10,192,972 -0.03(-1.46%)
Apr 26, 2019 2.232 2.257 2.220 2.223 9,226,800 -0.01(-0.67%)
Apr 25, 2019 2.248 2.250 2.179 2.237 10,508,048 -0.02(-0.67%)
Apr 24, 2019 2.225 2.265 2.223 2.252 16,422,496 +0.03(+1.35%)
Apr 23, 2019 2.160 2.241 2.160 2.223 17,809,336 +0.06(+2.77%)
Apr 22, 2019 2.188 2.204 2.132 2.163 25,114,640 -0.03(-1.37%)
Apr 18, 2019 2.215 2.257 2.185 2.192 15,256,400 -0.04(-1.90%)
Apr 17, 2019 2.277 2.280 2.188 2.235 15,684,376 -0.04(-1.54%)
Apr 16, 2019 2.250 2.288 2.237 2.270 18,879,960 +0.04(+1.57%)
Apr 15, 2019 2.317 2.337 2.203 2.235 22,109,592 -0.10(-4.08%)
Apr 12, 2019 2.447 2.458 2.322 2.330 19,114,000 -0.11(-4.51%)
Apr 11, 2019 2.495 2.495 2.435 2.440 10,180,784 -0.05(-2.11%)
Apr 10, 2019 2.470 2.502 2.470 2.493 11,229,728 +0.04(+1.53%)
Apr 09, 2019 2.462 2.500 2.453 2.455 11,913,920 -0.03(-1.21%)
Apr 08, 2019 2.447 2.520 2.433 2.485 18,198,820 +0.02(+0.81%)
Apr 05, 2019 2.490 2.502 2.447 2.465 22,976,000 -0.04(-1.69%)
Apr 04, 2019 2.435 2.515 2.413 2.507 31,670,524 +0.10(+4.15%)
Apr 03, 2019 2.215 2.507 2.205 2.408 106,373,448 -0.12(-4.65%)
Apr 02, 2019 2.592 2.603 2.522 2.525 34,499,520 -0.07(-2.60%)
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.