Skip to main content

GameStop Corp (NY: GME )

12.52 -0.65 (-4.94%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 45.70 46.44 44.54 45.88 9,175,880 +0.16(+0.36%)
Oct 28, 2021 43.79 45.78 43.75 45.71 6,781,532 +2.34(+5.38%)
Oct 27, 2021 45.00 45.77 43.08 43.38 4,425,060 -1.08(-2.43%)
Oct 26, 2021 43.34 44.46 8,703,064 +0.97(+2.22%)
Oct 25, 2021 42.35 43.70 41.81 43.49 5,765,924 +1.04(+2.46%)
Oct 22, 2021 44.52 44.87 41.95 42.45 11,201,772 -2.98(-6.55%)
Oct 21, 2021 46.18 47.67 45.15 45.43 9,580,820 -0.70(-1.52%)
Oct 20, 2021 46.58 47.00 45.49 46.13 9,103,800 -0.57(-1.22%)
Oct 19, 2021 47.25 48.05 46.10 46.70 8,275,024 +0.19(+0.41%)
Oct 18, 2021 45.73 47.47 45.64 46.51 6,351,736 +0.69(+1.49%)
Oct 15, 2021 46.00 46.74 45.22 45.82 4,799,912 -0.14(-0.30%)
Oct 14, 2021 45.94 47.55 45.65 45.96 6,701,980 -0.06(-0.12%)
Oct 13, 2021 44.58 47.05 44.00 46.02 7,716,800 +2.06(+4.69%)
Oct 12, 2021 45.12 45.45 43.45 43.95 4,926,144 -0.57(-1.28%)
Oct 11, 2021 43.25 47.12 43.25 44.52 10,733,116 +1.35(+3.14%)
Oct 08, 2021 43.12 43.93 42.78 43.17 3,272,828 +0.14(+0.33%)
Oct 07, 2021 43.00 43.80 42.64 43.03 4,633,084 +0.26(+0.61%)
Oct 06, 2021 42.52 43.24 41.45 42.77 4,798,456 -0.28(-0.64%)
Oct 05, 2021 42.80 43.29 41.67 43.05 5,260,888 +0.20(+0.48%)
Oct 04, 2021 43.99 44.24 42.69 42.84 4,769,220 -1.39(-3.14%)
Oct 01, 2021 44.85 44.87 43.06 44.23 6,204,556 +0.36(+0.82%)
Sep 30, 2021 43.75 46.36 41.70 43.87 12,695,900 -0.11(-0.26%)
Sep 29, 2021 45.02 46.12 43.65 43.98 7,595,420 -0.67(-1.50%)
Sep 28, 2021 47.00 47.70 44.50 44.65 7,068,744 -2.72(-5.74%)
Sep 27, 2021 46.48 48.01 46.47 47.37 5,876,836 +1.08(+2.33%)
Sep 24, 2021 47.75 47.93 46.03 46.29 6,743,036 -1.52(-3.18%)
Sep 23, 2021 48.08 48.94 47.65 47.81 6,717,068 +0.28(+0.58%)
Sep 22, 2021 47.41 48.38 46.57 47.53 9,020,408 +0.05(+0.10%)
Sep 21, 2021 49.84 49.84 46.50 47.49 10,526,612 -0.56(-1.17%)
Sep 20, 2021 50.00 50.71 46.14 48.05 15,754,848 -3.19(-6.23%)
Sep 17, 2021 52.01 53.12 50.20 51.24 15,802,696 -0.35(-0.68%)
Sep 16, 2021 50.58 54.14 50.29 51.59 12,213,104 +0.46(+0.90%)
Sep 15, 2021 49.25 51.22 48.44 51.13 9,229,332 +1.32(+2.65%)
Sep 14, 2021 50.16 51.16 48.75 49.81 8,558,320 -1.04(-2.05%)
Sep 13, 2021 48.44 52.22 47.88 50.85 17,326,220 +3.25(+6.82%)
Sep 10, 2021 49.60 50.54 47.50 47.60 12,171,780 -2.19(-4.40%)
Sep 09, 2021 45.02 50.50 44.50 49.80 30,028,640 +0.09(+0.19%)
Sep 08, 2021 50.47 51.72 47.67 49.70 20,495,556 -0.05(-0.10%)
Sep 07, 2021 51.56 52.48 49.02 49.75 9,996,532 -0.94(-1.85%)
Sep 03, 2021 53.01 54.07 49.71 50.69 10,656,020 -2.69(-5.04%)
Sep 02, 2021 53.47 53.70 51.58 53.38 7,414,308 +0.14(+0.26%)
Sep 01, 2021 56.00 57.86 52.01 53.24 17,796,748 -1.32(-2.41%)
Aug 31, 2021 53.17 55.58 52.91 54.56 14,279,696 +2.26(+4.32%)
Aug 30, 2021 51.25 54.55 50.76 52.30 13,224,956 +1.06(+2.07%)
Aug 27, 2021 51.92 53.25 50.01 51.24 12,923,216 -0.07(-0.13%)
Aug 26, 2021 50.17 54.25 49.75 51.30 24,926,404 +1.39(+2.79%)
Aug 25, 2021 51.66 56.56 48.25 49.91 51,427,900 -2.66(-5.06%)
Aug 24, 2021 41.57 56.25 41.29 52.57 58,467,048 +11.35(+27.53%)
Aug 23, 2021 40.59 41.82 39.89 41.22 5,354,732 +1.40(+3.51%)
Aug 20, 2021 38.45 40.02 38.31 39.83 4,619,432 +1.60(+4.19%)
Aug 19, 2021 39.19 39.50 37.70 38.23 4,783,492 -1.04(-2.64%)
Aug 18, 2021 40.81 41.40 39.19 39.26 5,636,928 -1.62(-3.97%)
Aug 17, 2021 40.30 42.37 40.30 40.89 4,860,452 -0.09(-0.23%)
Aug 16, 2021 40.25 42.47 39.79 40.98 6,293,872 +0.35(+0.87%)
Aug 13, 2021 40.12 40.89 39.35 40.63 4,059,004 +0.04(+0.10%)
Aug 12, 2021 39.97 41.07 39.33 40.59 5,275,256 +0.89(+2.25%)
Aug 11, 2021 39.61 39.76 38.66 39.70 3,774,768 -0.07(-0.17%)
Aug 10, 2021 40.34 41.73 38.84 39.76 6,488,964 -0.52(-1.29%)
Aug 09, 2021 37.95 41.18 37.67 40.28 8,989,224 +2.34(+6.17%)
Aug 06, 2021 38.65 39.12 37.58 37.94 5,410,772 -0.42(-1.09%)
Aug 05, 2021 37.00 39.40 36.30 38.36 9,640,356 +1.66(+4.52%)
Aug 04, 2021 38.18 39.45 36.42 36.70 9,561,932 -1.49(-3.90%)
Aug 03, 2021 39.19 39.72 37.05 38.19 57,786,824 -1.23(-3.11%)
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.