Skip to main content

GameStop Corp (NY: GME )

12.52 -0.65 (-4.94%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 65.74 67.20 55.36 55.50 47,005,472 -8.03(-12.64%)
May 27, 2021 57.45 65.91 56.75 63.53 62,011,632 +2.89(+4.77%)
May 26, 2021 57.25 62.12 56.39 60.64 84,382,568 +8.28(+15.82%)
May 25, 2021 45.25 54.28 45.25 52.36 59,321,156 +7.36(+16.34%)
May 24, 2021 43.96 47.11 43.34 45.00 18,650,280 +0.80(+1.82%)
May 21, 2021 42.75 44.81 42.58 44.20 14,619,104 +1.57(+3.70%)
May 20, 2021 42.70 43.73 41.73 42.62 9,895,644 +0.41(+0.98%)
May 19, 2021 43.23 44.74 41.04 42.21 19,293,068 -2.96(-6.55%)
May 18, 2021 43.63 47.30 42.07 45.17 30,929,000 +0.02(+0.04%)
May 17, 2021 39.96 45.62 39.75 45.15 29,761,464 +5.17(+12.93%)
May 14, 2021 40.00 41.62 39.05 39.98 17,174,132 -1.15(-2.78%)
May 13, 2021 36.86 42.49 36.61 41.12 35,462,712 +4.93(+13.61%)
May 12, 2021 36.42 37.62 35.56 36.20 10,915,084 -0.53(-1.45%)
May 11, 2021 34.25 37.62 34.12 36.73 18,719,836 +0.92(+2.58%)
May 10, 2021 40.33 40.40 35.75 35.80 19,199,300 -4.47(-11.10%)
May 07, 2021 40.03 41.85 39.38 40.28 11,738,496 +0.03(+0.06%)
May 06, 2021 40.22 41.18 38.90 40.25 11,762,868 +0.38(+0.96%)
May 05, 2021 40.46 41.38 39.58 39.87 11,188,948 -0.31(-0.78%)
May 04, 2021 39.75 40.37 37.95 40.18 16,017,208 -0.37(-0.91%)
May 03, 2021 44.37 44.37 39.90 40.55 21,024,396 -2.85(-6.56%)
Apr 30, 2021 43.75 45.95 43.17 43.40 17,734,000 -0.65(-1.48%)
Apr 29, 2021 44.14 45.22 42.69 44.05 15,025,632 -0.60(-1.34%)
Apr 28, 2021 43.02 45.49 41.51 44.65 23,135,740 +0.20(+0.46%)
Apr 27, 2021 45.89 47.00 43.29 44.44 35,703,628 +2.21(+5.23%)
Apr 26, 2021 37.74 43.67 37.19 42.23 41,912,528 +4.44(+11.74%)
Apr 23, 2021 37.25 38.41 36.17 37.80 16,168,000 +0.00(+0.01%)
Apr 22, 2021 39.77 39.77 36.72 37.79 17,378,976 -1.84(-4.63%)
Apr 21, 2021 39.60 40.74 38.98 39.63 15,232,696 -0.01(-0.01%)
Apr 20, 2021 41.03 41.22 38.34 39.63 18,615,132 -1.46(-3.55%)
Apr 19, 2021 42.95 43.80 40.58 41.09 42,045,432 +2.42(+6.26%)
Apr 16, 2021 39.00 40.05 37.81 38.67 20,858,800 -0.44(-1.12%)
Apr 15, 2021 40.75 41.56 38.20 39.11 31,374,176 -2.52(-6.06%)
Apr 14, 2021 35.89 43.52 35.75 41.63 84,481,968 +6.38(+18.11%)
Apr 13, 2021 35.47 36.34 33.00 35.25 27,175,696 -0.02(-0.07%)
Apr 12, 2021 39.53 40.98 33.75 35.27 66,662,308 -4.32(-10.91%)
Apr 09, 2021 42.42 42.90 38.25 39.59 37,849,200 -2.97(-6.99%)
Apr 08, 2021 46.47 46.47 41.08 42.56 40,140,160 -1.93(-4.33%)
Apr 07, 2021 45.80 46.12 44.03 44.49 19,040,316 -1.63(-3.54%)
Apr 06, 2021 46.30 48.00 45.89 46.12 24,818,068 -0.61(-1.31%)
Apr 05, 2021 42.75 48.75 41.20 46.74 56,159,588 -1.12(-2.35%)
Apr 01, 2021 48.34 49.24 45.90 47.86 37,337,200 +0.41(+0.86%)
Mar 31, 2021 49.38 49.87 46.78 47.45 33,522,216 -1.16(-2.39%)
Mar 30, 2021 46.88 51.08 45.50 48.62 68,292,352 +3.29(+7.26%)
Mar 29, 2021 45.19 48.48 43.38 45.33 40,079,044 +0.08(+0.17%)
Mar 26, 2021 49.42 54.73 40.81 45.25 149,722,400 -0.69(-1.50%)
Mar 25, 2021 30.87 46.88 29.23 45.94 202,849,984 +15.85(+52.69%)
Mar 24, 2021 39.49 41.74 29.66 30.09 96,416,880 -15.35(-33.79%)
Mar 23, 2021 49.38 50.44 44.39 45.44 57,027,684 -3.19(-6.55%)
Mar 22, 2021 51.31 52.59 46.55 48.62 40,187,684 -1.45(-2.89%)
Mar 19, 2021 48.93 56.75 45.66 50.07 98,708,800 -0.37(-0.73%)
Mar 18, 2021 53.50 54.72 48.91 50.44 47,114,524 -2.02(-3.84%)
Mar 17, 2021 54.46 57.87 51.00 52.45 65,786,992 +0.41(+0.79%)
Mar 16, 2021 50.79 55.17 43.09 52.04 141,500,896 -2.99(-5.44%)
Mar 15, 2021 69.38 70.75 51.50 55.03 96,656,800 -11.09(-16.77%)
Mar 12, 2021 68.75 73.88 65.57 66.12 103,383,200 +1.12(+1.73%)
Mar 11, 2021 60.41 70.38 58.15 65.00 112,737,144 -1.25(-1.89%)
Mar 10, 2021 67.36 87.12 43.00 66.25 285,459,840 +4.52(+7.33%)
Mar 09, 2021 54.43 62.46 52.13 61.73 154,885,296 +13.10(+26.94%)
Mar 08, 2021 38.72 52.72 36.52 48.62 253,669,856 +14.19(+41.21%)
Mar 05, 2021 32.04 37.88 31.88 34.44 122,934,400 +1.35(+4.07%)
Mar 04, 2021 31.25 36.97 28.82 33.09 129,902,016 +2.04(+6.58%)
Mar 03, 2021 30.63 31.94 28.28 31.05 76,689,088 +1.50(+5.08%)
Mar 02, 2021 29.23 33.30 28.05 29.55 134,556,096 -0.55(-1.84%)
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.