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 31, 2014 34.23 33.80 33.80 33.80 1,614,800 -0.03(-0.09%)
Dec 30, 2014 33.45 34.35 33.20 33.83 2,134,070 +0.18(+0.53%)
Dec 29, 2014 33.53 33.82 32.90 33.65 2,400,033 +0.00(+0.00%)
Dec 26, 2014 33.58 34.05 33.19 33.65 3,849,378 +0.26(+0.78%)
Dec 24, 2014 34.86 33.39 33.39 33.39 2,749,600 -1.24(-3.58%)
Dec 23, 2014 34.29 35.12 34.12 34.63 3,811,145 +0.51(+1.49%)
Dec 22, 2014 36.48 36.60 33.84 34.12 5,202,892 -0.38(-1.10%)
Dec 19, 2014 33.47 34.50 32.93 34.50 4,583,347 +1.40(+4.23%)
Dec 18, 2014 33.25 33.65 32.40 33.10 3,396,285 +0.41(+1.25%)
Dec 17, 2014 32.11 32.73 31.90 32.69 3,610,636 +0.77(+2.41%)
Dec 16, 2014 32.59 33.55 31.81 31.92 4,421,366 -1.01(-3.07%)
Dec 15, 2014 32.61 33.52 32.01 32.93 4,490,631 +0.63(+1.95%)
Dec 12, 2014 33.71 34.00 32.26 32.30 5,912,801 -1.61(-4.75%)
Dec 11, 2014 33.65 34.99 33.53 33.91 5,027,990 +0.58(+1.74%)
Dec 10, 2014 34.74 34.92 33.32 33.33 5,343,758 -2.24(-6.30%)
Dec 09, 2014 34.62 35.65 34.00 35.57 5,112,478 +0.38(+1.08%)
Dec 08, 2014 37.10 37.10 34.77 35.19 4,521,580 -2.23(-5.96%)
Dec 05, 2014 37.03 37.48 36.64 37.42 2,817,328 +0.35(+0.94%)
Dec 04, 2014 36.62 37.14 36.14 37.07 3,149,153 +0.46(+1.26%)
Dec 03, 2014 35.46 36.71 35.15 36.61 4,531,820 +1.07(+3.01%)
Dec 02, 2014 36.00 36.75 35.30 35.54 3,673,070 -0.29(-0.81%)
Dec 01, 2014 37.62 37.67 35.63 35.83 6,783,139 -1.98(-5.24%)
Nov 28, 2014 37.21 37.98 37.21 37.81 1,920,402 +0.61(+1.64%)
Nov 26, 2014 37.51 37.20 37.20 37.20 2,570,000 -0.20(-0.53%)
Nov 25, 2014 38.11 38.27 37.05 37.40 5,171,840 -0.36(-0.95%)
Nov 24, 2014 37.73 38.23 36.88 37.76 7,868,025 -0.10(-0.26%)
Nov 21, 2014 39.41 39.95 37.11 37.86 18,761,085 -6.01(-13.70%)
Nov 20, 2014 44.17 44.70 43.27 43.87 5,933,214 +0.26(+0.60%)
Nov 19, 2014 44.38 44.46 43.33 43.61 3,780,639 -0.41(-0.93%)
Nov 18, 2014 44.10 44.40 43.53 44.02 2,006,072 -0.08(-0.18%)
Nov 17, 2014 44.36 44.70 43.80 44.10 2,020,679 -0.30(-0.68%)
Nov 14, 2014 43.55 44.49 42.90 44.40 2,790,260 -0.06(-0.13%)
Nov 13, 2014 44.15 44.70 43.90 44.46 3,045,136 +1.05(+2.42%)
Nov 12, 2014 42.51 43.69 42.51 43.41 2,278,445 +0.91(+2.14%)
Nov 11, 2014 42.87 43.21 42.36 42.50 1,797,856 -0.24(-0.56%)
Nov 10, 2014 43.68 44.01 42.38 42.74 3,842,956 -0.95(-2.17%)
Nov 07, 2014 44.67 44.78 43.64 43.69 2,354,076 -1.04(-2.33%)
Nov 06, 2014 43.05 44.84 43.05 44.73 3,184,876 +1.69(+3.93%)
Nov 05, 2014 43.52 43.85 42.71 43.04 1,384,966 +0.31(+0.73%)
Nov 04, 2014 42.53 42.80 42.12 42.73 1,477,423 +0.02(+0.05%)
Nov 03, 2014 42.76 43.14 42.38 42.71 1,508,409 -0.05(-0.12%)
Oct 31, 2014 42.54 43.89 42.53 42.76 2,996,317 +0.68(+1.62%)
Oct 30, 2014 41.38 42.35 41.38 42.08 1,483,701 +0.55(+1.32%)
Oct 29, 2014 41.03 41.21 40.82 41.53 1,524,418 +0.50(+1.22%)
Oct 28, 2014 41.19 41.29 39.31 41.03 4,116,370 -0.78(-1.87%)
Oct 27, 2014 42.00 42.45 41.57 41.81 2,074,348 -0.22(-0.52%)
Oct 24, 2014 41.32 42.39 41.06 42.03 1,898,170 +0.77(+1.87%)
Oct 23, 2014 40.85 41.65 40.74 41.26 1,419,731 +0.66(+1.63%)
Oct 22, 2014 40.81 41.17 40.56 40.60 1,655,307 -0.11(-0.27%)
Oct 21, 2014 40.84 41.18 40.52 40.71 2,467,144 +0.05(+0.12%)
Oct 20, 2014 39.70 41.01 39.52 40.66 3,004,518 +0.80(+2.01%)
Oct 17, 2014 39.65 40.36 39.40 39.86 4,078,596 +0.63(+1.61%)
Oct 16, 2014 37.78 40.16 37.54 39.23 3,861,855 +0.77(+2.00%)
Oct 15, 2014 36.46 38.81 35.82 38.46 3,705,911 +1.26(+3.39%)
Oct 14, 2014 37.29 37.55 36.87 37.20 3,018,786 +0.00(+0.00%)
Oct 13, 2014 38.13 38.39 37.10 37.20 2,457,828 -1.11(-2.90%)
Oct 10, 2014 38.21 39.47 38.19 38.31 3,107,806 +0.01(+0.03%)
Oct 09, 2014 39.56 39.86 38.10 38.30 2,375,570 -1.34(-3.38%)
Oct 08, 2014 39.15 39.73 38.60 39.64 2,645,407 +0.63(+1.61%)
Oct 07, 2014 39.44 40.03 39.00 39.01 2,526,553 -0.55(-1.39%)
Oct 06, 2014 40.50 40.59 39.55 39.56 2,483,595 -0.90(-2.22%)
Oct 03, 2014 41.13 41.49 40.44 40.46 1,854,155 -0.42(-1.03%)
Oct 02, 2014 40.32 41.12 39.61 40.88 2,509,483 +0.50(+1.24%)
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.