GameStop Corp (NY: GME )

106.36 USD +3.69 (+3.59%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 165.00 167.22 158.87 161.12 2,377,119 -3.74(-2.27%)
Jul 29, 2021 170.60 173.89 164.51 164.86 2,237,229 -4.26(-2.52%)
Jul 28, 2021 175.72 177.12 164.27 169.12 4,097,770 -9.42(-5.28%)
Jul 27, 2021 183.00 185.00 176.66 178.54 1,211,428 -5.40(-2.94%)
Jul 26, 2021 180.36 186.04 178.76 183.94 1,259,088 +3.58(+1.98%)
Jul 23, 2021 181.00 181.60 173.84 180.36 1,316,168 +1.51(+0.84%)
Jul 22, 2021 185.30 187.69 176.15 178.85 1,411,751 -6.96(-3.75%)
Jul 21, 2021 187.79 195.51 182.11 185.81 2,227,353 -5.37(-2.81%)
Jul 20, 2021 173.90 193.64 172.45 191.18 3,097,346 +17.69(+10.20%)
Jul 19, 2021 163.14 176.00 161.22 173.49 2,436,888 +4.45(+2.63%)
Jul 16, 2021 170.15 179.47 166.30 169.04 3,287,932 +2.22(+1.33%)
Jul 15, 2021 160.00 171.99 158.01 166.82 4,294,590 -0.80(-0.48%)
Jul 14, 2021 180.49 182.38 165.07 167.62 3,874,232 -12.44(-6.91%)
Jul 13, 2021 187.68 188.79 179.00 180.06 2,393,584 -9.19(-4.86%)
Jul 12, 2021 191.42 197.75 187.42 189.25 1,634,651 -1.98(-1.04%)
Jul 09, 2021 190.88 194.78 186.75 191.23 1,582,926 -0.15(-0.08%)
Jul 08, 2021 179.83 194.22 179.50 191.38 2,853,046 +0.72(+0.38%)
Jul 07, 2021 196.00 197.50 177.56 190.66 4,235,245 -8.90(-4.46%)
Jul 06, 2021 204.00 204.77 193.71 199.56 2,766,531 -3.27(-1.61%)
Jul 02, 2021 204.80 205.45 196.50 202.83 2,602,729 -1.53(-0.75%)
Jul 01, 2021 213.40 216.83 202.00 204.36 2,739,157 -9.78(-4.57%)
Jun 30, 2021 209.69 215.28 206.94 214.14 2,535,318 +3.26(+1.55%)
Jun 29, 2021 213.59 215.22 208.01 210.88 2,477,636 -2.37(-1.11%)
Jun 28, 2021 211.25 224.45 210.20 213.25 4,873,231 +3.74(+1.79%)
Jun 25, 2021 214.00 214.20 198.50 209.51 12,692,879 -2.80(-1.32%)
Jun 24, 2021 221.16 227.45 211.60 212.31 3,857,877 -7.03(-3.21%)
Jun 23, 2021 221.45 222.57 214.12 219.34 3,550,384 -1.06(-0.48%)
Jun 22, 2021 217.73 225.88 209.17 220.40 8,193,760 +20.03(+10.00%)
Jun 21, 2021 216.95 218.40 197.00 200.37 5,115,800 -13.45(-6.29%)
Jun 18, 2021 219.86 223.49 213.00 213.82 4,320,351 -9.77(-4.37%)
Jun 17, 2021 224.00 233.66 221.48 223.59 4,603,653 +0.62(+0.28%)
Jun 16, 2021 215.24 228.73 209.00 222.97 5,552,787 +0.47(+0.21%)
Jun 15, 2021 226.36 229.25 208.00 222.50 7,294,414 -6.94(-3.02%)
Jun 14, 2021 236.50 238.01 219.20 229.44 7,114,170 -3.90(-1.67%)
Jun 11, 2021 222.35 241.13 206.13 233.34 15,580,875 +12.95(+5.88%)
Jun 10, 2021 282.00 288.00 211.00 220.39 23,241,767 -82.17(-27.16%)
Jun 09, 2021 303.12 328.00 292.00 302.56 13,375,735 +2.56(+0.85%)
Jun 08, 2021 292.00 344.66 281.00 300.00 17,420,550 +19.99(+7.14%)
Jun 07, 2021 258.00 282.00 255.20 280.01 6,039,613 +31.65(+12.74%)
Jun 04, 2021 256.02 265.00 245.77 248.36 3,637,534 -9.82(-3.80%)
Jun 03, 2021 265.71 274.43 242.12 258.18 7,993,992 -24.06(-8.52%)
Jun 02, 2021 248.88 294.00 244.30 282.24 16,010,056 +33.22(+13.34%)
Jun 01, 2021 233.48 254.98 227.07 249.02 9,586,720 +27.02(+12.17%)
May 28, 2021 262.97 268.80 221.43 222.00 11,751,368 -32.13(-12.64%)
May 27, 2021 229.80 263.65 227.00 254.13 15,502,908 +11.57(+4.77%)
May 26, 2021 229.00 248.48 225.55 242.56 21,095,642 +33.13(+15.82%)
May 25, 2021 181.00 217.11 181.00 209.43 14,830,341 +29.42(+16.34%)
May 24, 2021 175.85 188.46 173.35 180.01 4,662,570 +3.22(+1.82%)
May 21, 2021 171.00 179.24 170.33 176.79 3,654,776 +6.30(+3.70%)
May 20, 2021 170.79 174.91 166.90 170.49 2,473,911 +1.66(+0.98%)
May 19, 2021 172.91 178.98 164.15 168.83 4,823,267 -11.84(-6.55%)
May 18, 2021 174.54 189.20 168.27 180.67 7,732,250 +0.07(+0.04%)
May 17, 2021 159.85 182.50 159.00 180.60 7,440,366 +20.68(+12.93%)
May 14, 2021 160.00 166.37 156.22 159.92 4,293,533 -4.58(-2.78%)
May 13, 2021 147.44 169.95 146.43 164.50 8,865,678 +19.71(+13.61%)
May 12, 2021 145.70 150.50 142.23 144.79 2,728,771 -2.13(-1.45%)
May 11, 2021 137.00 150.50 136.50 146.92 4,679,959 +3.70(+2.58%)
May 10, 2021 161.31 161.59 143.00 143.22 4,799,825 -17.89(-11.10%)
May 07, 2021 160.11 167.41 157.50 161.11 2,934,624 +0.10(+0.06%)
May 06, 2021 160.86 164.72 155.60 161.01 2,940,717 +1.53(+0.96%)
May 05, 2021 161.83 165.50 158.33 159.48 2,797,237 -1.25(-0.78%)
May 04, 2021 159.00 161.49 151.80 160.73 4,004,302 -1.47(-0.91%)
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.