GameStop Corp (NY: GME )

108.91 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 25.26 25.26 25.26 0 -0.08(-0.32%)
Dec 29, 2016 25.24 25.76 25.24 25.34 1,714,844 +0.07(+0.28%)
Dec 28, 2016 25.79 25.95 25.08 25.27 1,716,127 -0.68(-2.62%)
Dec 27, 2016 25.41 26.00 25.40 25.95 1,596,172 +0.54(+2.13%)
Dec 23, 2016 25.41 25.41 25.41 0 +0.35(+1.40%)
Dec 22, 2016 26.37 26.37 25.04 25.06 2,296,463 -1.33(-5.04%)
Dec 21, 2016 26.07 26.54 25.85 26.39 1,879,529 +0.27(+1.03%)
Dec 20, 2016 25.86 26.16 25.84 26.12 1,030,745 +0.22(+0.85%)
Dec 19, 2016 25.41 25.91 25.41 25.90 1,315,684 +0.48(+1.89%)
Dec 16, 2016 25.35 25.68 25.29 25.42 3,383,294 +0.08(+0.32%)
Dec 15, 2016 25.27 25.71 25.10 25.34 1,964,857 +0.06(+0.24%)
Dec 14, 2016 26.34 26.42 25.19 25.28 2,373,293 -1.11(-4.21%)
Dec 13, 2016 26.51 26.84 26.33 26.39 2,399,343 -0.03(-0.11%)
Dec 12, 2016 26.06 26.47 25.77 26.42 2,146,189 +0.40(+1.54%)
Dec 09, 2016 25.90 26.33 25.77 26.02 2,451,667 +0.05(+0.19%)
Dec 08, 2016 26.00 26.17 25.54 25.97 3,100,226 +0.03(+0.12%)
Dec 07, 2016 25.17 26.11 25.16 25.94 2,799,073 +1.05(+4.22%)
Dec 06, 2016 24.65 24.93 24.59 24.89 1,506,880 +0.37(+1.51%)
Dec 05, 2016 24.44 24.88 24.30 24.52 2,335,298 +0.25(+1.03%)
Dec 02, 2016 24.61 24.83 24.13 24.27 1,572,836 -0.37(-1.50%)
Dec 01, 2016 24.66 25.02 24.45 24.64 1,441,357 -0.05(-0.20%)
Nov 30, 2016 24.46 24.84 24.25 24.69 3,191,256 +0.20(+0.82%)
Nov 29, 2016 24.85 25.03 24.35 24.49 2,321,086 -0.66(-2.62%)
Nov 28, 2016 26.00 26.00 24.75 25.15 2,815,136 -0.67(-2.59%)
Nov 25, 2016 26.14 26.49 25.78 25.82 2,313,321 -0.24(-0.92%)
Nov 23, 2016 26.06 26.06 26.06 0 +1.95(+8.09%)
Nov 22, 2016 23.69 24.21 23.60 24.11 3,733,378 +0.65(+2.77%)
Nov 21, 2016 23.53 23.57 23.16 23.46 2,235,999 +0.00(+0.00%)
Nov 18, 2016 23.37 23.54 23.02 23.46 1,679,016 +0.00(+0.00%)
Nov 17, 2016 23.31 23.50 23.03 23.46 1,143,916 +0.40(+1.73%)
Nov 16, 2016 22.53 23.18 22.44 23.06 1,706,586 +0.41(+1.81%)
Nov 15, 2016 22.93 22.99 22.19 22.65 2,216,435 -0.34(-1.48%)
Nov 14, 2016 22.44 23.29 22.40 22.99 2,075,509 +0.67(+3.00%)
Nov 11, 2016 21.81 22.37 21.50 22.32 2,197,353 +0.45(+2.06%)
Nov 10, 2016 21.76 22.52 21.71 21.87 2,523,820 +0.34(+1.58%)
Nov 09, 2016 20.59 21.61 20.50 21.53 1,740,793 +0.62(+2.97%)
Nov 08, 2016 21.14 21.25 20.86 20.91 1,884,191 -0.33(-1.55%)
Nov 07, 2016 21.00 21.53 20.75 21.24 2,882,276 +0.51(+2.46%)
Nov 04, 2016 20.79 21.22 20.61 20.73 3,076,377 -0.10(-0.48%)
Nov 03, 2016 20.77 20.92 20.52 20.83 5,559,164 -0.10(-0.48%)
Nov 02, 2016 20.59 21.54 20.10 20.93 13,651,996 -2.63(-11.16%)
Nov 01, 2016 24.01 24.01 23.32 23.56 2,499,197 -0.49(-2.04%)
Oct 31, 2016 23.95 24.18 23.76 24.05 2,151,583 +0.15(+0.63%)
Oct 28, 2016 23.99 24.22 23.69 23.90 1,871,065 -0.09(-0.38%)
Oct 27, 2016 24.84 24.91 23.89 23.99 2,704,107 -0.78(-3.15%)
Oct 26, 2016 24.73 25.19 24.35 24.77 3,323,900 +0.02(+0.08%)
Oct 25, 2016 25.02 25.15 24.65 24.75 1,909,932 -0.39(-1.55%)
Oct 24, 2016 25.37 25.37 24.85 25.14 1,873,910 +0.13(+0.52%)
Oct 21, 2016 25.09 25.09 24.72 25.01 1,753,248 -0.10(-0.40%)
Oct 20, 2016 24.95 25.20 24.91 25.11 2,266,125 +0.11(+0.44%)
Oct 19, 2016 24.88 25.01 24.45 25.00 2,332,978 +0.18(+0.73%)
Oct 18, 2016 24.97 25.11 24.77 24.82 2,069,377 +0.12(+0.49%)
Oct 17, 2016 25.32 25.57 24.65 24.70 5,481,480 -0.68(-2.68%)
Oct 14, 2016 25.58 25.69 25.12 25.38 3,136,105 -0.09(-0.35%)
Oct 13, 2016 26.00 26.14 25.35 25.47 2,680,261 -0.65(-2.49%)
Oct 12, 2016 26.14 26.46 26.00 26.12 2,447,119 +0.07(+0.27%)
Oct 11, 2016 26.82 26.86 26.01 26.05 2,142,023 -0.78(-2.91%)
Oct 10, 2016 26.84 27.14 26.65 26.83 1,599,591 +0.15(+0.56%)
Oct 07, 2016 26.80 26.93 26.47 26.68 2,145,391 +0.00(+0.00%)
Oct 06, 2016 27.08 27.10 26.30 26.68 3,746,958 -0.52(-1.91%)
Oct 05, 2016 27.27 27.48 26.95 27.20 1,941,112 +0.07(+0.26%)
Oct 04, 2016 27.78 27.84 27.03 27.13 2,345,715 -0.65(-2.34%)
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.