Skip to main content

GameStop Corp (NY: GME )

12.87 -0.30 (-2.32%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 52.42 53.82 51.73 53.53 10,141,272 +0.81(+1.55%)
Jun 29, 2021 53.40 53.80 52.00 52.72 9,910,544 -0.59(-1.11%)
Jun 28, 2021 52.81 56.11 52.55 53.31 19,492,924 +0.94(+1.79%)
Jun 25, 2021 53.50 53.55 49.62 52.38 50,771,516 -0.70(-1.32%)
Jun 24, 2021 55.29 56.86 52.90 53.08 15,431,508 -1.76(-3.21%)
Jun 23, 2021 55.36 55.64 53.53 54.84 14,201,536 -0.27(-0.48%)
Jun 22, 2021 54.43 56.46 52.29 55.10 32,775,040 +5.01(+10.00%)
Jun 21, 2021 54.24 54.60 49.25 50.09 20,463,200 -3.36(-6.29%)
Jun 18, 2021 54.97 55.87 53.25 53.45 17,281,404 -2.44(-4.37%)
Jun 17, 2021 56.00 58.41 55.37 55.90 18,414,612 +0.16(+0.28%)
Jun 16, 2021 53.81 57.18 52.25 55.74 22,211,148 +0.12(+0.21%)
Jun 15, 2021 56.59 57.31 52.00 55.62 29,177,656 -1.73(-3.02%)
Jun 14, 2021 59.12 59.50 54.80 57.36 28,456,680 -0.98(-1.67%)
Jun 11, 2021 55.59 60.28 51.53 58.34 62,323,500 +3.24(+5.88%)
Jun 10, 2021 70.50 72.00 52.75 55.10 92,967,072 -20.54(-27.16%)
Jun 09, 2021 75.78 81.96 72.88 75.64 53,502,940 +0.64(+0.85%)
Jun 08, 2021 73.00 86.17 70.25 75.00 69,682,200 +5.00(+7.14%)
Jun 07, 2021 64.50 70.50 63.80 70.00 24,158,452 +7.91(+12.74%)
Jun 04, 2021 64.00 66.25 61.44 62.09 14,550,136 -2.45(-3.80%)
Jun 03, 2021 66.43 68.61 60.53 64.55 31,975,968 -6.02(-8.52%)
Jun 02, 2021 62.22 73.50 61.08 70.56 64,040,224 +8.30(+13.34%)
Jun 01, 2021 58.37 63.74 56.77 62.26 38,346,888 +6.76(+12.17%)
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%)
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.