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 (%)
Apr 29, 2022 31.82 32.72 30.75 31.27 5,143,420 -1.06(-3.28%)
Apr 28, 2022 32.57 33.15 30.12 32.33 7,076,804 -0.13(-0.41%)
Apr 27, 2022 31.82 33.17 31.15 32.46 5,219,996 +0.56(+1.76%)
Apr 26, 2022 33.91 34.20 31.54 31.90 6,180,920 -2.09(-6.14%)
Apr 25, 2022 33.85 34.93 33.32 33.99 6,132,456 -0.57(-1.64%)
Apr 22, 2022 35.64 36.58 33.89 34.55 6,278,432 -0.84(-2.36%)
Apr 21, 2022 37.50 38.28 34.98 35.39 6,735,920 -1.82(-4.90%)
Apr 20, 2022 38.00 38.08 36.66 37.21 4,644,632 -0.91(-2.37%)
Apr 19, 2022 35.71 38.24 34.96 38.12 9,412,188 +2.75(+7.78%)
Apr 18, 2022 37.50 37.81 34.31 35.37 9,860,792 -2.33(-6.17%)
Apr 14, 2022 37.32 39.12 36.80 37.69 10,002,332 +0.02(+0.05%)
Apr 13, 2022 36.02 38.03 35.51 37.67 8,029,700 +1.46(+4.02%)
Apr 12, 2022 36.62 38.06 35.42 36.22 7,982,944 -0.52(-1.40%)
Apr 11, 2022 35.76 37.05 35.15 36.73 9,804,980 +0.19(+0.51%)
Apr 08, 2022 37.27 37.68 35.51 36.55 10,371,516 -0.95(-2.54%)
Apr 07, 2022 38.53 39.17 35.39 37.50 15,309,304 -1.66(-4.24%)
Apr 06, 2022 37.75 39.82 37.42 39.16 16,259,732 +0.76(+1.99%)
Apr 05, 2022 42.00 42.11 38.00 38.40 15,802,776 -4.28(-10.04%)
Apr 04, 2022 41.74 43.31 39.13 42.68 18,545,664 +1.43(+3.47%)
Apr 01, 2022 47.23 47.44 38.81 41.25 52,758,528 -0.40(-0.95%)
Mar 31, 2022 40.77 43.94 39.63 41.65 44,493,984 -0.07(-0.16%)
Mar 30, 2022 43.75 45.83 41.25 41.71 36,524,748 -3.26(-7.25%)
Mar 29, 2022 47.06 49.85 40.75 44.98 72,139,240 -2.42(-5.11%)
Mar 28, 2022 37.99 47.71 37.89 47.40 65,189,860 +9.41(+24.77%)
Mar 25, 2022 35.01 39.54 34.55 37.99 53,539,148 +2.39(+6.71%)
Mar 24, 2022 33.50 35.87 31.69 35.60 36,362,372 +0.35(+0.99%)
Mar 23, 2022 32.50 37.73 31.64 35.25 98,329,728 +4.46(+14.50%)
Mar 22, 2022 23.85 31.45 23.61 30.79 59,562,292 +7.23(+30.72%)
Mar 21, 2022 22.50 24.85 22.44 23.55 15,794,448 +0.85(+3.76%)
Mar 18, 2022 19.93 24.36 19.73 22.70 36,386,952 +0.77(+3.52%)
Mar 17, 2022 21.27 22.39 20.86 21.93 13,745,988 +0.21(+0.97%)
Mar 16, 2022 21.28 22.50 20.50 21.71 10,599,684 +1.05(+5.11%)
Mar 15, 2022 20.52 21.89 19.67 20.66 14,108,008 +1.13(+5.80%)
Mar 14, 2022 23.36 23.58 19.39 19.53 18,112,824 -3.64(-15.73%)
Mar 11, 2022 25.66 25.73 23.17 23.17 8,822,152 -1.97(-7.83%)
Mar 10, 2022 25.98 26.01 24.56 25.14 5,548,352 -1.16(-4.42%)
Mar 09, 2022 26.75 27.21 25.88 26.30 5,593,568 +0.55(+2.14%)
Mar 08, 2022 25.26 27.25 24.27 25.75 8,525,104 +0.92(+3.68%)
Mar 07, 2022 28.75 28.75 24.03 24.84 12,581,880 -3.08(-11.02%)
Mar 04, 2022 29.50 30.13 27.65 27.91 5,969,252 -1.69(-5.70%)
Mar 03, 2022 30.74 30.93 29.31 29.60 4,347,928 -0.89(-2.92%)
Mar 02, 2022 29.88 30.67 29.09 30.49 5,239,876 +0.74(+2.48%)
Mar 01, 2022 30.55 31.47 29.59 29.75 4,375,784 -1.08(-3.50%)
Feb 28, 2022 30.25 31.57 29.22 30.84 6,450,180 +1.19(+4.01%)
Feb 25, 2022 30.89 30.78 29.12 29.64 6,841,020 -1.50(-4.82%)
Feb 24, 2022 26.38 31.43 26.03 31.14 8,979,164 +2.43(+8.45%)
Feb 23, 2022 30.30 30.84 28.57 28.72 5,375,524 -0.80(-2.70%)
Feb 22, 2022 29.55 30.83 28.55 29.52 6,140,028 -0.87(-2.86%)
Feb 18, 2022 30.38 0 -0.47(-1.52%)
Feb 17, 2022 31.69 32.71 30.55 30.85 6,244,968 -1.23(-3.83%)
Feb 16, 2022 31.11 33.21 30.98 32.08 7,990,000 +0.54(+1.72%)
Feb 15, 2022 30.24 31.81 29.82 31.54 7,911,660 +2.27(+7.75%)
Feb 14, 2022 30.73 31.38 29.04 29.27 9,080,564 -1.79(-5.76%)
Feb 11, 2022 30.62 32.47 30.19 31.06 11,299,108 +0.45(+1.45%)
Feb 10, 2022 29.49 32.95 29.00 30.62 14,804,424 -0.46(-1.46%)
Feb 09, 2022 28.52 31.18 28.25 31.07 15,419,620 +2.17(+7.52%)
Feb 08, 2022 25.44 29.42 25.14 28.90 19,763,984 +3.31(+12.96%)
Feb 07, 2022 25.75 26.35 24.69 25.59 7,032,560 +0.00(+0.00%)
Feb 04, 2022 24.75 26.00 23.77 25.59 7,627,164 +0.78(+3.13%)
Feb 03, 2022 25.38 24.81 10,684,716 -0.20(-0.81%)
Feb 02, 2022 27.59 27.96 24.52 25.01 13,084,192 -3.14(-11.15%)
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.