GameStop Corp (NY: GME )

36.49 -1.44 (-3.80%)
Official Closing Price Updated: 4:10 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 3.370 3.397 3.243 3.300 25,867,428 -0.06(-1.64%)
May 30, 2018 3.275 3.400 3.223 3.355 19,965,372 +0.09(+2.84%)
May 29, 2018 3.145 3.277 3.138 3.263 16,962,648 +0.10(+3.00%)
May 25, 2018 3.167 3.167 3.167 0 -0.02(-0.55%)
May 24, 2018 3.145 3.195 3.112 3.185 12,308,092 +0.00(+0.16%)
May 23, 2018 3.135 3.188 3.110 3.180 12,640,264 +0.01(+0.39%)
May 22, 2018 3.195 3.228 3.135 3.167 18,165,668 -0.03(-0.86%)
May 21, 2018 3.130 3.221 3.123 3.195 20,262,852 +0.08(+2.57%)
May 18, 2018 3.382 3.382 3.064 3.115 40,947,764 -0.29(-8.52%)
May 17, 2018 3.375 3.442 3.370 3.405 11,648,260 +0.02(+0.52%)
May 16, 2018 3.438 3.470 3.333 3.388 26,939,512 +0.01(+0.30%)
May 15, 2018 3.312 3.402 3.308 3.377 15,160,636 +0.06(+1.89%)
May 14, 2018 3.172 3.370 3.152 3.315 23,629,448 +0.14(+4.33%)
May 11, 2018 3.150 3.210 3.116 3.178 22,029,448 -0.08(-2.46%)
May 10, 2018 3.240 3.300 3.220 3.257 12,473,920 +0.02(+0.77%)
May 09, 2018 3.205 3.240 3.152 3.232 15,011,568 +0.04(+1.09%)
May 08, 2018 3.210 3.235 3.138 3.197 15,356,148 -0.03(-0.78%)
May 07, 2018 3.255 3.257 3.194 3.223 12,474,080 -0.03(-0.85%)
May 04, 2018 3.208 3.270 3.185 3.250 19,613,756 +0.04(+1.33%)
May 03, 2018 3.355 3.373 3.200 3.208 20,365,684 -0.15(-4.61%)
May 02, 2018 3.465 3.467 3.337 3.362 12,727,336 -0.10(-2.89%)
May 01, 2018 3.395 3.471 3.368 3.462 9,638,748 +0.05(+1.47%)
Apr 30, 2018 3.493 3.500 3.390 3.413 12,607,676 -0.05(-1.52%)
Apr 27, 2018 3.420 3.478 3.400 3.465 10,002,964 +0.05(+1.39%)
Apr 26, 2018 3.400 3.470 3.362 3.417 12,848,172 +0.05(+1.56%)
Apr 25, 2018 3.337 3.408 3.322 3.365 14,572,168 +0.01(+0.37%)
Apr 24, 2018 3.322 3.410 3.279 3.353 14,455,156 +0.05(+1.59%)
Apr 23, 2018 3.225 3.337 3.225 3.300 14,772,172 +0.08(+2.48%)
Apr 20, 2018 3.368 3.385 3.203 3.220 24,803,256 -0.16(-4.73%)
Apr 19, 2018 3.415 3.445 3.362 3.380 10,030,104 -0.04(-1.02%)
Apr 18, 2018 3.498 3.507 3.400 3.415 14,294,296 -0.07(-2.01%)
Apr 17, 2018 3.473 3.545 3.460 3.485 17,156,752 +0.03(+0.94%)
Apr 16, 2018 3.433 3.475 3.400 3.453 12,910,880 +0.05(+1.47%)
Apr 13, 2018 3.433 3.485 3.388 3.402 12,754,764 -0.01(-0.15%)
Apr 12, 2018 3.465 3.467 3.368 3.408 12,457,504 -0.05(-1.52%)
Apr 11, 2018 3.405 3.495 3.400 3.460 17,135,848 +0.04(+1.17%)
Apr 10, 2018 3.420 3.464 3.377 3.420 23,175,268 +0.05(+1.48%)
Apr 09, 2018 3.377 3.439 3.357 3.370 22,815,056 +0.01(+0.37%)
Apr 06, 2018 3.355 3.415 3.310 3.357 16,953,112 -0.03(-0.96%)
Apr 05, 2018 3.337 3.408 3.317 3.390 20,562,336 +0.06(+1.65%)
Apr 04, 2018 3.205 3.370 3.178 3.335 25,535,236 +0.08(+2.54%)
Apr 03, 2018 3.160 3.281 3.150 3.252 22,990,144 +0.05(+1.48%)
Apr 02, 2018 3.127 3.320 3.125 3.205 44,519,816 +0.05(+1.58%)
Mar 29, 2018 3.155 3.155 3.155 0 -0.38(-10.81%)
Mar 28, 2018 3.500 3.578 3.453 3.538 30,414,136 +0.07(+1.95%)
Mar 27, 2018 3.518 3.553 3.443 3.470 17,915,600 -0.04(-1.14%)
Mar 26, 2018 3.425 3.522 3.396 3.510 20,059,112 +0.13(+4.00%)
Mar 23, 2018 3.480 3.485 3.373 3.375 15,246,752 -0.08(-2.39%)
Mar 22, 2018 3.485 3.522 3.397 3.458 17,768,384 -0.05(-1.36%)
Mar 21, 2018 3.578 3.612 3.502 3.505 17,644,584 -0.11(-3.11%)
Mar 20, 2018 3.705 3.737 3.587 3.618 17,128,712 -0.08(-2.30%)
Mar 19, 2018 3.810 3.853 3.690 3.703 15,904,160 -0.15(-3.96%)
Mar 16, 2018 3.835 3.915 3.829 3.855 20,335,984 +0.03(+0.72%)
Mar 15, 2018 3.875 3.905 3.815 3.828 7,467,872 -0.04(-0.97%)
Mar 14, 2018 3.930 3.955 3.857 3.865 10,071,596 -0.04(-0.96%)
Mar 13, 2018 3.908 4.001 3.895 3.902 11,566,192 +0.01(+0.39%)
Mar 12, 2018 3.962 4.003 3.875 3.888 15,513,128 -0.07(-1.89%)
Mar 09, 2018 3.922 3.973 3.877 3.962 15,879,532 +0.05(+1.34%)
Mar 08, 2018 3.987 4.012 3.870 3.910 11,899,216 -0.07(-1.88%)
Mar 07, 2018 4.043 3.985 11,957,628 -0.03(-0.75%)
Mar 06, 2018 4.013 4.043 3.950 4.015 10,643,520 +0.00(+0.06%)
Mar 05, 2018 3.967 4.027 3.920 4.013 16,944,376 +0.03(+0.75%)
Mar 02, 2018 3.890 3.998 3.851 3.982 14,215,616 -0.01(-0.25%)
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.