Skip to main content

GameStop Corp (NY: GME )

12.53 -0.64 (-4.90%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 50.02 50.99 47.00 49.05 6,879,252 -1.45(-2.87%)
Nov 29, 2021 51.00 51.98 50.23 50.50 4,425,328 +0.57(+1.15%)
Nov 26, 2021 52.02 52.93 49.80 49.93 4,941,108 -3.02(-5.69%)
Nov 24, 2021 54.31 56.00 52.00 52.95 5,237,552 -0.53(-0.99%)
Nov 23, 2021 60.96 63.05 53.14 53.48 13,381,572 -8.41(-13.59%)
Nov 22, 2021 57.62 62.41 57.44 61.89 17,487,252 +4.69(+8.19%)
Nov 19, 2021 52.28 57.35 52.06 57.20 12,174,028 +4.67(+8.89%)
Nov 18, 2021 52.56 52.54 52.16 52.53 4,017,896 +0.03(+0.06%)
Nov 17, 2021 51.58 54.42 51.50 52.50 5,403,376 +0.70(+1.36%)
Nov 16, 2021 52.26 53.14 50.91 51.80 4,801,276 -0.49(-0.94%)
Nov 15, 2021 50.97 52.88 50.42 52.28 5,859,484 +1.76(+3.48%)
Nov 12, 2021 50.53 51.34 49.47 50.52 3,712,252 -0.55(-1.09%)
Nov 11, 2021 50.00 52.02 49.54 51.08 4,313,948 +0.70(+1.40%)
Nov 10, 2021 50.53 50.38 5,216,076 -1.27(-2.47%)
Nov 09, 2021 55.50 55.87 51.11 51.65 7,363,528 -3.01(-5.51%)
Nov 08, 2021 53.12 56.26 53.00 54.66 8,618,112 +1.35(+2.53%)
Nov 05, 2021 55.16 55.25 52.25 53.31 7,242,868 -1.15(-2.11%)
Nov 04, 2021 55.50 57.24 52.89 54.46 11,621,668 -0.12(-0.22%)
Nov 03, 2021 53.50 63.92 52.06 54.58 45,055,024 +2.84(+5.48%)
Nov 02, 2021 49.84 52.98 47.92 51.75 15,463,492 +1.73(+3.45%)
Nov 01, 2021 45.63 52.14 46.98 50.02 19,765,452 +4.15(+9.03%)
Oct 29, 2021 45.70 46.44 44.54 45.88 9,175,880 +0.16(+0.36%)
Oct 28, 2021 43.79 45.78 43.75 45.71 6,781,532 +2.34(+5.38%)
Oct 27, 2021 45.00 45.77 43.08 43.38 4,425,060 -1.08(-2.43%)
Oct 26, 2021 43.34 44.46 8,703,064 +0.97(+2.22%)
Oct 25, 2021 42.35 43.70 41.81 43.49 5,765,924 +1.04(+2.46%)
Oct 22, 2021 44.52 44.87 41.95 42.45 11,201,772 -2.98(-6.55%)
Oct 21, 2021 46.18 47.67 45.15 45.43 9,580,820 -0.70(-1.52%)
Oct 20, 2021 46.58 47.00 45.49 46.13 9,103,800 -0.57(-1.22%)
Oct 19, 2021 47.25 48.05 46.10 46.70 8,275,024 +0.19(+0.41%)
Oct 18, 2021 45.73 47.47 45.64 46.51 6,351,736 +0.69(+1.49%)
Oct 15, 2021 46.00 46.74 45.22 45.82 4,799,912 -0.14(-0.30%)
Oct 14, 2021 45.94 47.55 45.65 45.96 6,701,980 -0.06(-0.12%)
Oct 13, 2021 44.58 47.05 44.00 46.02 7,716,800 +2.06(+4.69%)
Oct 12, 2021 45.12 45.45 43.45 43.95 4,926,144 -0.57(-1.28%)
Oct 11, 2021 43.25 47.12 43.25 44.52 10,733,116 +1.35(+3.14%)
Oct 08, 2021 43.12 43.93 42.78 43.17 3,272,828 +0.14(+0.33%)
Oct 07, 2021 43.00 43.80 42.64 43.03 4,633,084 +0.26(+0.61%)
Oct 06, 2021 42.52 43.24 41.45 42.77 4,798,456 -0.28(-0.64%)
Oct 05, 2021 42.80 43.29 41.67 43.05 5,260,888 +0.20(+0.48%)
Oct 04, 2021 43.99 44.24 42.69 42.84 4,769,220 -1.39(-3.14%)
Oct 01, 2021 44.85 44.87 43.06 44.23 6,204,556 +0.36(+0.82%)
Sep 30, 2021 43.75 46.36 41.70 43.87 12,695,900 -0.11(-0.26%)
Sep 29, 2021 45.02 46.12 43.65 43.98 7,595,420 -0.67(-1.50%)
Sep 28, 2021 47.00 47.70 44.50 44.65 7,068,744 -2.72(-5.74%)
Sep 27, 2021 46.48 48.01 46.47 47.37 5,876,836 +1.08(+2.33%)
Sep 24, 2021 47.75 47.93 46.03 46.29 6,743,036 -1.52(-3.18%)
Sep 23, 2021 48.08 48.94 47.65 47.81 6,717,068 +0.28(+0.58%)
Sep 22, 2021 47.41 48.38 46.57 47.53 9,020,408 +0.05(+0.10%)
Sep 21, 2021 49.84 49.84 46.50 47.49 10,526,612 -0.56(-1.17%)
Sep 20, 2021 50.00 50.71 46.14 48.05 15,754,848 -3.19(-6.23%)
Sep 17, 2021 52.01 53.12 50.20 51.24 15,802,696 -0.35(-0.68%)
Sep 16, 2021 50.58 54.14 50.29 51.59 12,213,104 +0.46(+0.90%)
Sep 15, 2021 49.25 51.22 48.44 51.13 9,229,332 +1.32(+2.65%)
Sep 14, 2021 50.16 51.16 48.75 49.81 8,558,320 -1.04(-2.05%)
Sep 13, 2021 48.44 52.22 47.88 50.85 17,326,220 +3.25(+6.82%)
Sep 10, 2021 49.60 50.54 47.50 47.60 12,171,780 -2.19(-4.40%)
Sep 09, 2021 45.02 50.50 44.50 49.80 30,028,640 +0.09(+0.19%)
Sep 08, 2021 50.47 51.72 47.67 49.70 20,495,556 -0.05(-0.10%)
Sep 07, 2021 51.56 52.48 49.02 49.75 9,996,532 -0.94(-1.85%)
Sep 03, 2021 53.01 54.07 49.71 50.69 10,656,020 -2.69(-5.04%)
Sep 02, 2021 53.47 53.70 51.58 53.38 7,414,308 +0.14(+0.26%)
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.