GameStop Corp (NY: GME )

137.21 +8.75 (+6.81%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 141.00 143.70 127.00 137.21 7,511,320 +8.75(+6.81%)
May 26, 2022 116.00 148.46 114.70 128.46 14,463,092 +13.29(+11.54%)
May 25, 2022 90.14 115.47 90.14 115.17 10,004,225 +26.02(+29.19%)
May 24, 2022 94.05 94.20 86.70 89.15 2,217,021 -6.98(-7.26%)
May 23, 2022 96.57 97.28 91.50 96.13 1,747,809 +0.47(+0.49%)
May 20, 2022 99.81 102.41 89.75 95.66 2,474,705 -3.53(-3.56%)
May 19, 2022 91.22 101.98 90.16 99.19 3,177,217 +7.71(+8.43%)
May 18, 2022 96.38 99.84 90.17 91.48 2,886,452 -8.90(-8.87%)
May 17, 2022 93.90 100.38 91.20 100.38 2,607,657 +8.58(+9.35%)
May 16, 2022 98.80 99.17 90.78 91.80 2,894,525 -6.59(-6.70%)
May 13, 2022 99.00 106.78 95.04 98.39 5,982,730 +8.82(+9.85%)
May 12, 2022 83.04 108.06 77.77 89.57 10,015,773 +8.24(+10.13%)
May 11, 2022 93.47 95.27 80.00 81.33 4,163,910 -12.17(-13.02%)
May 10, 2022 102.98 106.06 88.00 93.50 4,150,188 -5.29(-5.35%)
May 09, 2022 110.78 110.78 98.08 98.79 3,313,725 -15.91(-13.87%)
May 06, 2022 117.28 120.56 110.23 114.70 1,790,408 -4.43(-3.72%)
May 05, 2022 123.94 124.68 115.12 119.13 1,751,205 -7.95(-6.26%)
May 04, 2022 119.21 127.75 115.72 127.08 1,660,929 +6.65(+5.52%)
May 03, 2022 118.48 124.43 114.42 120.43 1,825,770 +0.86(+0.72%)
May 02, 2022 123.65 125.39 112.70 119.57 2,540,978 -5.50(-4.40%)
Apr 29, 2022 127.30 130.89 123.01 125.07 1,285,855 -4.24(-3.28%)
Apr 28, 2022 130.28 132.60 120.50 129.31 1,769,201 -0.53(-0.41%)
Apr 27, 2022 127.27 132.68 124.58 129.84 1,304,999 +2.24(+1.76%)
Apr 26, 2022 135.64 136.80 126.16 127.60 1,545,230 -8.35(-6.14%)
Apr 25, 2022 135.41 139.71 133.28 135.95 1,533,114 -2.27(-1.64%)
Apr 22, 2022 142.55 146.30 135.55 138.22 1,569,608 -3.34(-2.36%)
Apr 21, 2022 150.00 153.12 139.91 141.56 1,683,980 -7.29(-4.90%)
Apr 20, 2022 152.00 152.33 146.65 148.85 1,161,155 -3.62(-2.37%)
Apr 19, 2022 142.85 152.98 139.86 152.47 2,353,047 +11.01(+7.78%)
Apr 18, 2022 150.00 151.24 137.24 141.46 2,465,198 -9.31(-6.17%)
Apr 14, 2022 149.27 156.50 147.22 150.77 2,500,583 +0.07(+0.05%)
Apr 13, 2022 144.10 152.13 142.02 150.70 2,007,425 +5.83(+4.02%)
Apr 12, 2022 146.50 152.25 141.66 144.87 1,995,736 -2.06(-1.40%)
Apr 11, 2022 143.04 148.22 140.61 146.93 2,451,245 +0.74(+0.51%)
Apr 08, 2022 149.09 150.71 142.03 146.19 2,592,879 -3.81(-2.54%)
Apr 07, 2022 154.11 156.70 141.57 150.00 3,827,240 -6.64(-4.24%)
Apr 06, 2022 151.01 159.29 149.70 156.64 4,064,933 +3.05(+1.99%)
Apr 05, 2022 168.00 168.43 152.00 153.59 3,950,694 -17.14(-10.04%)
Apr 04, 2022 166.98 173.24 156.51 170.73 4,636,416 +5.73(+3.47%)
Apr 01, 2022 188.90 189.77 155.26 165.00 13,189,632 -1.58(-0.95%)
Mar 31, 2022 163.10 175.75 158.51 166.58 11,123,496 -0.27(-0.16%)
Mar 30, 2022 175.00 183.34 165.00 166.85 9,131,187 -13.05(-7.25%)
Mar 29, 2022 188.24 199.41 163.00 179.90 18,034,810 -9.69(-5.11%)
Mar 28, 2022 151.98 190.84 151.54 189.59 16,297,465 +37.64(+24.77%)
Mar 25, 2022 140.04 158.16 138.20 151.95 13,384,787 +9.56(+6.71%)
Mar 24, 2022 134.01 143.48 126.76 142.39 9,090,588 +1.39(+0.99%)
Mar 23, 2022 130.00 150.93 126.55 141.00 24,582,598 +17.86(+14.50%)
Mar 22, 2022 95.40 125.79 94.45 123.14 14,890,543 +28.94(+30.72%)
Mar 21, 2022 90.00 99.40 89.76 94.20 3,948,612 +3.41(+3.76%)
Mar 18, 2022 79.74 97.45 78.90 90.79 9,096,738 +3.09(+3.52%)
Mar 17, 2022 85.10 89.58 83.45 87.70 3,436,497 +0.84(+0.97%)
Mar 16, 2022 85.11 90.01 82.00 86.86 2,649,921 +4.22(+5.11%)
Mar 15, 2022 82.10 87.56 78.68 82.64 3,527,002 +4.53(+5.80%)
Mar 14, 2022 93.43 94.32 77.58 78.11 4,528,206 -14.58(-15.73%)
Mar 11, 2022 102.66 102.90 92.69 92.69 2,205,538 -7.87(-7.83%)
Mar 10, 2022 103.92 104.06 98.25 100.56 1,387,088 -4.65(-4.42%)
Mar 09, 2022 106.98 108.86 103.50 105.21 1,398,392 +2.20(+2.14%)
Mar 08, 2022 101.03 108.99 97.09 103.01 2,131,276 +3.66(+3.68%)
Mar 07, 2022 115.00 115.00 96.10 99.35 3,145,470 -12.31(-11.02%)
Mar 04, 2022 118.01 120.51 110.58 111.66 1,492,313 -6.75(-5.70%)
Mar 03, 2022 122.96 123.74 117.23 118.41 1,086,982 -3.56(-2.92%)
Mar 02, 2022 119.50 122.67 116.37 121.97 1,309,969 +2.95(+2.48%)
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.