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 30, 2022 29.84 31.65 29.44 30.57 6,715,496 -0.14(-0.46%)
Jun 29, 2022 30.39 31.62 29.90 30.71 6,822,532 -0.38(-1.22%)
Jun 28, 2022 32.75 32.83 30.57 31.09 6,614,604 -1.33(-4.09%)
Jun 27, 2022 34.12 34.26 31.82 32.42 9,733,288 -1.38(-4.08%)
Jun 24, 2022 35.75 37.09 32.88 33.80 16,995,804 -1.70(-4.80%)
Jun 23, 2022 35.41 36.00 34.18 35.51 6,679,152 +0.89(+2.57%)
Jun 22, 2022 34.67 36.18 34.11 34.62 7,840,736 -0.45(-1.30%)
Jun 21, 2022 34.55 36.35 33.88 35.07 12,506,700 +1.29(+3.80%)
Jun 17, 2022 31.71 33.96 31.58 33.78 12,341,128 +2.35(+7.48%)
Jun 16, 2022 31.23 32.32 30.15 31.43 9,990,432 -0.89(-2.75%)
Jun 15, 2022 31.24 32.99 30.91 32.32 10,756,196 +0.78(+2.47%)
Jun 14, 2022 29.39 32.00 29.02 31.54 12,723,976 +1.98(+6.70%)
Jun 13, 2022 30.13 31.14 28.57 29.56 13,780,760 -2.71(-8.40%)
Jun 10, 2022 31.50 32.98 30.79 32.27 11,830,196 +0.03(+0.09%)
Jun 09, 2022 34.70 34.98 31.84 32.24 13,125,188 -2.44(-7.03%)
Jun 08, 2022 35.35 38.25 33.96 34.68 24,461,648 -1.94(-5.30%)
Jun 07, 2022 32.50 37.47 31.58 36.62 24,948,668 +4.60(+14.36%)
Jun 06, 2022 33.83 34.03 31.76 32.02 9,525,048 -1.40(-4.19%)
Jun 03, 2022 32.50 34.52 31.06 33.42 18,234,524 -0.08(-0.22%)
Jun 02, 2022 29.75 34.12 28.89 33.50 27,906,432 +3.15(+10.38%)
Jun 01, 2022 30.70 32.40 29.25 30.35 14,949,404 -0.83(-2.68%)
May 31, 2022 34.30 34.98 30.13 31.18 19,063,808 -3.12(-9.09%)
May 27, 2022 35.25 35.92 31.75 34.30 30,045,280 +2.19(+6.81%)
May 26, 2022 29.00 37.12 28.68 32.12 57,852,368 +3.32(+11.54%)
May 25, 2022 22.54 28.87 22.54 28.79 40,016,936 +6.50(+29.19%)
May 24, 2022 23.51 23.55 21.68 22.29 8,868,084 -1.74(-7.26%)
May 23, 2022 24.14 24.32 22.88 24.03 6,991,236 +0.12(+0.49%)
May 20, 2022 24.95 25.60 22.44 23.91 9,898,820 -0.88(-3.56%)
May 19, 2022 22.80 25.49 22.54 24.80 12,708,868 +1.93(+8.43%)
May 18, 2022 24.09 24.96 22.54 22.87 11,545,808 -2.22(-8.87%)
May 17, 2022 23.48 25.09 22.80 25.09 10,430,628 +2.14(+9.35%)
May 16, 2022 24.70 24.79 22.70 22.95 11,578,100 -1.65(-6.70%)
May 13, 2022 24.75 26.69 23.76 24.60 23,930,920 +2.21(+9.85%)
May 12, 2022 20.76 27.02 19.44 22.39 40,063,092 +2.06(+10.13%)
May 11, 2022 23.37 23.82 20.00 20.33 16,655,640 -3.04(-13.02%)
May 10, 2022 25.75 26.52 22.00 23.38 16,600,708 -1.32(-5.35%)
May 09, 2022 27.70 27.70 24.52 24.70 13,254,900 -3.98(-13.87%)
May 06, 2022 29.32 30.14 27.56 28.68 7,161,632 -1.11(-3.72%)
May 05, 2022 30.98 31.17 28.78 29.78 7,004,820 -1.99(-6.26%)
May 04, 2022 29.80 31.94 28.93 31.77 6,643,712 +1.66(+5.52%)
May 03, 2022 29.62 31.11 28.61 30.11 7,303,080 +0.22(+0.72%)
May 02, 2022 30.91 31.35 28.18 29.89 10,163,912 -1.38(-4.40%)
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%)
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.