Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GameStop Corp (NY: GME )

10.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 95.79 103.50 62.50 81.25 202,264,000 +32.85(+67.87%)
Jan 28, 2021 66.25 120.75 28.06 48.40 228,149,872 -38.48(-44.29%)
Jan 27, 2021 88.71 95.00 62.25 86.88 366,908,736 +49.88(+134.84%)
Jan 26, 2021 22.14 37.50 20.05 36.99 706,296,768 +17.80(+92.71%)
Jan 25, 2021 24.18 39.80 15.28 19.20 708,124,928 +2.95(+18.12%)
Jan 22, 2021 10.65 19.19 10.58 16.25 788,631,552 +5.50(+51.08%)
Jan 21, 2021 9.807 11.19 9.250 10.76 224,817,232 +0.98(+9.99%)
Jan 20, 2021 9.342 10.30 9.015 9.780 133,693,248 -0.06(-0.61%)
Jan 19, 2021 10.39 11.38 9.160 9.840 298,584,384 +0.96(+10.87%)
Jan 15, 2021 9.623 10.19 8.502 8.875 187,465,200 -1.10(-11.05%)
Jan 14, 2021 9.523 10.77 8.262 9.977 373,515,712 +2.13(+27.10%)
Jan 13, 2021 5.105 9.662 5.008 7.850 577,349,504 +2.86(+57.39%)
Jan 12, 2021 4.990 5.100 4.830 4.987 28,191,304 +0.00(+0.05%)
Jan 11, 2021 4.853 5.162 4.753 4.985 59,632,248 +0.56(+12.72%)
Jan 08, 2021 4.545 4.575 4.270 4.423 25,927,600 -0.10(-2.16%)
Jan 07, 2021 4.617 4.862 4.505 4.520 24,494,324 -0.07(-1.53%)
Jan 06, 2021 4.335 4.745 4.332 4.590 24,178,380 +0.25(+5.70%)
Jan 05, 2021 4.338 4.520 4.308 4.343 19,800,200 +0.03(+0.70%)
Jan 04, 2021 4.750 4.775 4.287 4.312 40,078,536 -0.40(-8.44%)
Dec 31, 2020 4.710 4.710 4.710 23,697,948 -0.11(-2.18%)
Dec 30, 2020 4.845 5.000 4.713 4.815 23,697,948 -0.03(-0.62%)
Dec 29, 2020 5.205 5.268 4.640 4.845 36,876,524 -0.40(-7.67%)
Dec 28, 2020 5.327 5.492 5.088 5.247 35,806,216 +0.21(+4.17%)
Dec 24, 2020 5.253 5.370 4.987 5.037 25,048,400 -0.11(-2.04%)
Dec 23, 2020 5.043 5.588 4.782 5.143 103,274,344 +0.28(+5.70%)
Dec 22, 2020 4.055 5.010 4.037 4.865 122,614,400 +0.98(+25.31%)
Dec 21, 2020 3.953 4.088 3.820 3.882 39,296,320 -0.03(-0.64%)
Dec 18, 2020 3.945 4.075 3.795 3.908 66,474,800 +0.20(+5.39%)
Dec 17, 2020 3.490 3.745 3.397 3.708 32,748,048 +0.25(+7.08%)
Dec 16, 2020 3.490 3.578 3.395 3.462 23,445,260 +0.00(+0.00%)
Dec 15, 2020 3.195 3.505 3.120 3.462 32,761,232 +0.28(+8.88%)
Dec 14, 2020 3.335 3.357 3.035 3.180 40,011,352 -0.15(-4.43%)
Dec 11, 2020 3.478 3.500 3.255 3.328 29,987,200 -0.20(-5.74%)
Dec 10, 2020 3.280 3.603 3.263 3.530 30,188,704 +0.11(+3.37%)
Dec 09, 2020 3.480 3.683 3.308 3.415 97,361,344 -0.82(-19.36%)
Dec 08, 2020 4.093 4.303 3.982 4.235 60,690,280 +0.15(+3.61%)
Dec 07, 2020 4.250 4.375 4.055 4.088 29,414,728 -0.14(-3.25%)
Dec 04, 2020 4.075 4.322 4.065 4.225 35,890,400 +0.19(+4.84%)
Dec 03, 2020 4.120 4.160 3.967 4.030 25,129,860 -0.11(-2.77%)
Dec 02, 2020 3.925 4.170 3.845 4.145 31,519,376 +0.19(+4.94%)
Dec 01, 2020 4.277 4.350 3.940 3.950 50,616,248 -0.19(-4.59%)
Nov 30, 2020 4.543 4.855 4.140 4.140 127,769,880 +0.12(+2.99%)
Nov 27, 2020 3.822 4.185 3.720 4.020 50,016,400 +0.33(+9.02%)
Nov 25, 2020 3.400 3.812 3.355 3.688 35,440,000 +0.27(+7.90%)
Nov 24, 2020 3.558 3.565 3.325 3.417 28,732,812 -0.06(-1.65%)
Nov 23, 2020 3.225 3.530 3.167 3.475 38,396,412 +0.30(+9.36%)
Nov 20, 2020 3.138 3.365 3.135 3.178 33,609,200 +0.06(+2.01%)
Nov 19, 2020 2.900 3.197 2.862 3.115 47,081,220 +0.22(+7.69%)
Nov 18, 2020 2.950 3.010 2.890 2.893 12,639,708 -0.02(-0.52%)
Nov 17, 2020 2.913 2.980 2.808 2.908 26,689,160 -0.11(-3.57%)
Nov 16, 2020 2.790 3.165 2.680 3.015 38,938,500 +0.26(+9.54%)
Nov 13, 2020 2.840 2.888 2.750 2.752 14,184,400 -0.03(-1.08%)
Nov 12, 2020 2.935 2.967 2.743 2.783 17,413,312 -0.15(-5.28%)
Nov 11, 2020 2.875 2.987 2.803 2.938 19,431,712 +0.16(+5.86%)
Nov 10, 2020 2.875 2.915 2.708 2.775 15,285,536 -0.10(-3.39%)
Nov 09, 2020 3.228 3.232 2.812 2.873 24,965,812 -0.09(-3.12%)
Nov 06, 2020 2.880 3.042 2.830 2.965 22,072,800 +0.10(+3.58%)
Nov 05, 2020 2.817 2.960 2.765 2.862 18,816,416 +0.13(+4.95%)
Nov 04, 2020 2.940 2.942 2.652 2.728 23,216,368 -0.17(-5.70%)
Nov 03, 2020 2.688 2.965 2.658 2.893 29,784,348 +0.21(+7.63%)
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.