Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	11.18	12.19	11.00	11.90	7,673,433	+0.69(+6.16%)
Apr 25, 2024	10.70	11.21	10.47	11.21	4,900,037	+0.28(+2.56%)
Apr 24, 2024	10.16	10.94	10.16	10.93	4,824,024	+0.77(+7.58%)
Apr 23, 2024	10.05	10.28	10.01	10.16	2,510,565	+0.15(+1.50%)
Apr 22, 2024	10.41	10.45	10.01	10.01	3,257,402	-0.41(-3.93%)
Apr 19, 2024	10.20	10.49	10.20	10.42	2,462,726	+0.11(+1.07%)
Apr 18, 2024	10.32	10.62	10.27	10.31	2,171,948	+0.01(+0.10%)
Apr 17, 2024	10.44	10.59	10.30	10.30	2,095,313	-0.07(-0.68%)
Apr 16, 2024	10.00	10.55	9.950	10.37	4,157,601	+0.31(+3.08%)
Apr 15, 2024	10.81	10.84	10.06	10.06	5,076,480	-0.71(-6.59%)
Apr 12, 2024	11.21	11.23	10.76	10.77	3,214,436	-0.52(-4.61%)
Apr 11, 2024	10.91	11.39	10.80	11.29	3,799,945	+0.44(+4.06%)
Apr 10, 2024	10.90	11.07	10.75	10.85	3,542,116	-0.16(-1.45%)
Apr 09, 2024	10.85	11.18	10.73	11.01	3,494,738	+0.18(+1.66%)
Apr 08, 2024	11.30	11.37	10.83	10.83	3,655,992	-0.42(-3.73%)
Apr 05, 2024	11.30	11.50	10.97	11.25	4,759,982	-0.28(-2.43%)
Apr 04, 2024	11.50	11.82	11.38	11.53	4,345,161	+0.15(+1.32%)
Apr 03, 2024	11.22	11.50	10.90	11.38	4,327,450	+0.10(+0.89%)
Apr 02, 2024	11.84	11.99	11.26	11.28	6,319,409	-0.71(-5.92%)
Apr 01, 2024	12.63	12.67	11.54	11.99	9,204,182	-0.53(-4.23%)
Mar 28, 2024	13.19	12.53	12.47	12.52	8,473,488	-0.65(-4.94%)
Mar 27, 2024	13.05	13.72	12.80	13.17	17,833,208	-2.33(-15.03%)
Mar 26, 2024	15.15	15.63	14.75	15.50	17,066,564	+0.38(+2.51%)
Mar 25, 2024	13.42	15.15	13.31	15.12	10,357,632	+2.02(+15.42%)
Mar 22, 2024	13.76	13.95	13.01	13.10	4,411,659	-0.56(-4.10%)
Mar 21, 2024	13.56	14.02	13.48	13.66	3,378,068	+0.18(+1.34%)
Mar 20, 2024	13.47	13.79	13.21	13.48	3,915,611	+0.07(+0.52%)
Mar 19, 2024	13.76	13.89	13.30	13.41	3,891,707	-0.50(-3.59%)
Mar 18, 2024	14.25	14.30	13.90	13.91	3,487,678	-0.33(-2.32%)
Mar 15, 2024	14.55	14.83	14.21	14.24	4,480,666	-0.39(-2.67%)
Mar 14, 2024	14.80	15.02	14.40	14.63	2,531,752	-0.24(-1.61%)
Mar 13, 2024	14.69	15.20	14.62	14.87	2,895,109	+0.15(+1.02%)
Mar 12, 2024	14.35	14.84	14.09	14.72	2,378,387	+0.29(+2.01%)
Mar 11, 2024	14.64	14.94	14.36	14.43	2,110,537	-0.22(-1.50%)
Mar 08, 2024	15.40	15.63	14.52	14.65	3,169,763	-0.61(-4.00%)
Mar 07, 2024	15.26	15.51	15.05	15.26	2,107,536	+0.00(+0.00%)
Mar 06, 2024	15.22	15.88	14.94	15.26	3,810,492	+0.26(+1.73%)
Mar 05, 2024	14.95	15.28	14.78	15.00	3,146,436	-0.22(-1.45%)
Mar 04, 2024	14.93	15.59	14.83	15.22	4,358,244	+0.27(+1.81%)
Mar 01, 2024	14.18	15.09	13.99	14.95	4,899,466	+0.68(+4.77%)
Feb 29, 2024	14.34	14.65	14.03	14.27	2,628,420	+0.03(+0.21%)
Feb 28, 2024	14.00	14.47	13.90	14.24	2,431,500	+0.03(+0.21%)
Feb 27, 2024	13.70	14.29	13.68	14.21	2,786,479	+0.53(+3.87%)
Feb 26, 2024	13.31	13.74	13.20	13.68	2,274,583	+0.17(+1.26%)
Feb 23, 2024	13.30	13.79	13.12	13.51	2,319,731	+0.15(+1.12%)
Feb 22, 2024	13.50	13.65	13.34	13.36	1,810,052	-0.05(-0.37%)
Feb 21, 2024	13.46	13.67	13.23	13.41	1,723,394	-0.08(-0.59%)
Feb 20, 2024	13.96	14.05	13.16	13.49	3,774,386	-0.63(-4.46%)
Feb 16, 2024	14.46	14.53	14.10	14.12	2,301,927	-0.39(-2.69%)
Feb 15, 2024	14.54	14.75	14.23	14.51	2,392,888	+0.10(+0.69%)
Feb 14, 2024	14.33	14.43	14.05	14.41	2,498,581	+0.24(+1.69%)
Feb 13, 2024	14.20	14.40	13.77	14.17	3,783,479	-0.56(-3.80%)
Feb 12, 2024	14.58	15.22	14.53	14.73	2,747,599	+0.07(+0.48%)
Feb 09, 2024	14.37	15.23	14.30	14.66	3,575,287	+0.31(+2.16%)
Feb 08, 2024	14.01	14.44	13.89	14.35	1,833,629	+0.28(+1.99%)
Feb 07, 2024	14.12	14.30	13.78	14.07	1,942,716	-0.03(-0.21%)
Feb 06, 2024	13.60	14.30	13.43	14.10	3,047,842	+0.64(+4.75%)
Feb 05, 2024	14.50	14.61	13.40	13.46	4,351,303	-1.27(-8.62%)
Feb 02, 2024	14.15	14.92	14.10	14.73	2,924,462	+0.31(+2.15%)
Feb 01, 2024	14.34	14.42	14.02	14.42	2,215,691	+0.19(+1.34%)
Jan 31, 2024	14.40	14.83	14.22	14.23	2,681,967	-0.32(-2.20%)
Jan 30, 2024	14.54	14.82	14.51	14.55	1,642,917	-0.23(-1.56%)
Jan 29, 2024	14.50	14.80	14.31	14.78	2,160,553	+0.29(+2.00%)
Jan 26, 2024	14.44	14.72	14.41	14.49	2,288,830	-0.03(-0.21%)
Jan 25, 2024	13.97	14.54	13.92	14.52	3,631,734	+0.57(+4.09%)
Jan 24, 2024	14.28	14.38	13.82	13.95	2,512,501	-0.23(-1.62%)
Jan 23, 2024	15.00	15.02	14.05	14.18	3,494,146	-0.72(-4.83%)
Jan 22, 2024	14.50	15.16	14.30	14.90	3,604,265	+0.39(+2.69%)
Jan 19, 2024	14.36	14.60	14.09	14.51	2,396,197	+0.22(+1.54%)
Jan 18, 2024	14.20	14.77	14.05	14.29	3,895,993	+0.21(+1.49%)
Jan 17, 2024	13.86	14.11	13.71	14.08	2,702,500	+0.10(+0.72%)
Jan 16, 2024	14.60	14.62	13.93	13.98	3,577,222	-0.77(-5.22%)
Jan 12, 2024	15.30	15.62	14.73	14.75	2,479,772	-0.50(-3.28%)
Jan 11, 2024	15.65	15.80	15.24	15.25	2,986,568	-0.48(-3.05%)
Jan 10, 2024	15.12	15.76	14.97	15.73	3,184,643	+0.57(+3.76%)
Jan 09, 2024	15.59	15.62	15.12	15.16	3,101,132	-0.63(-3.99%)
Jan 08, 2024	15.78	16.12	15.70	15.79	3,026,792	-0.17(-1.07%)
Jan 05, 2024	16.16	16.52	15.96	15.96	2,619,192	-0.40(-2.44%)
Jan 04, 2024	16.51	16.75	16.31	16.36	2,667,491	-0.33(-1.98%)
Jan 03, 2024	16.30	16.82	15.90	16.69	4,189,444	+0.02(+0.12%)
Jan 02, 2024	17.25	17.59	16.58	16.67	4,421,540	-0.86(-4.91%)
Dec 29, 2023	18.04	18.16	17.46	17.53	4,536,665	-0.54(-2.99%)
Dec 28, 2023	18.05	18.32	17.85	18.07	3,569,763	-0.30(-1.63%)
Dec 27, 2023	17.43	18.37	17.37	18.37	4,783,758	+1.01(+5.82%)
Dec 26, 2023	16.98	17.41	16.82	17.36	3,073,632	+0.39(+2.30%)
Dec 22, 2023	16.78	17.20	16.45	16.97	3,329,903	-0.01(-0.06%)
Dec 21, 2023	17.19	17.34	16.59	16.98	3,954,482	+0.05(+0.30%)
Dec 20, 2023	17.53	18.38	16.89	16.93	5,541,100	-0.79(-4.46%)
Dec 19, 2023	17.89	18.59	17.23	17.72	5,440,416	-0.14(-0.78%)
Dec 18, 2023	17.24	18.51	17.10	17.86	7,345,247	+0.60(+3.48%)
Dec 15, 2023	17.40	17.58	17.01	17.26	7,119,336	-0.18(-1.03%)
Dec 14, 2023	17.14	17.88	16.80	17.44	10,743,246	+0.75(+4.49%)
Dec 13, 2023	15.22	16.80	15.19	16.69	9,051,601	+1.47(+9.66%)
Dec 12, 2023	15.12	15.36	14.84	15.22	4,204,406	+0.15(+1.00%)
Dec 11, 2023	15.45	15.69	14.97	15.07	4,937,438	-0.48(-3.09%)
Dec 08, 2023	15.83	16.48	15.47	15.55	10,401,390	-0.81(-4.95%)
Dec 07, 2023	13.71	16.52	13.56	16.36	19,779,828	+1.52(+10.24%)
Dec 06, 2023	15.36	15.70	14.64	14.84	12,492,086	-0.07(-0.47%)
Dec 05, 2023	16.47	16.72	14.87	14.91	14,150,455	-2.07(-12.19%)
Dec 04, 2023	15.29	17.41	14.91	16.98	20,063,622	+1.68(+10.98%)
Dec 01, 2023	14.52	15.99	14.50	15.30	13,378,672	+0.75(+5.15%)
Nov 30, 2023	16.29	16.33	14.31	14.55	16,510,817	-1.70(-10.46%)
Nov 29, 2023	15.49	17.56	14.70	16.25	61,024,864	+2.76(+20.46%)
Nov 28, 2023	11.90	13.55	11.89	13.49	13,547,502	+1.58(+13.27%)
Nov 27, 2023	12.18	12.33	11.89	11.91	3,702,947	-0.29(-2.38%)
Nov 24, 2023	12.22	12.41	12.18	12.20	1,232,474	-0.09(-0.73%)
Nov 22, 2023	12.56	12.71	12.19	12.29	2,362,461	-0.26(-2.07%)
Nov 21, 2023	12.65	12.72	12.26	12.55	3,707,326	-0.25(-1.95%)
Nov 20, 2023	13.00	13.20	12.80	12.80	2,294,942	-0.23(-1.77%)
Nov 17, 2023	12.52	13.05	12.52	13.03	3,422,599	+0.50(+3.99%)
Nov 16, 2023	13.14	13.19	12.52	12.53	3,422,768	-0.74(-5.58%)
Nov 15, 2023	13.15	13.50	13.03	13.27	4,118,335	+0.37(+2.87%)
Nov 14, 2023	12.75	13.39	12.69	12.90	5,184,531	+0.76(+6.26%)
Nov 13, 2023	12.50	12.53	11.82	12.14	4,315,641	-0.40(-3.19%)
Nov 10, 2023	12.81	12.97	12.35	12.54	3,875,701	-0.16(-1.26%)
Nov 09, 2023	13.25	13.32	12.70	12.70	2,744,807	-0.58(-4.37%)
Nov 08, 2023	13.51	13.76	13.28	13.28	1,701,060	-0.36(-2.64%)
Nov 07, 2023	13.47	13.79	13.23	13.64	2,353,571	+0.11(+0.81%)
Nov 06, 2023	13.99	14.04	13.48	13.53	2,158,445	-0.34(-2.45%)
Nov 03, 2023	13.90	14.40	13.83	13.87	2,966,237	+0.23(+1.69%)
Nov 02, 2023	13.37	13.70	13.28	13.64	3,562,058	+0.63(+4.84%)
Nov 01, 2023	13.78	13.80	13.01	13.01	3,428,896	-0.76(-5.52%)
Oct 31, 2023	12.85	13.90	12.82	13.77	4,571,112	+0.97(+7.58%)
Oct 30, 2023	13.15	13.27	12.59	12.80	3,473,298	-0.32(-2.44%)
Oct 27, 2023	13.51	13.62	13.02	13.12	2,481,701	-0.38(-2.81%)
Oct 26, 2023	13.73	13.80	13.41	13.50	2,033,492	-0.21(-1.53%)
Oct 25, 2023	14.01	14.01	13.61	13.71	1,965,404	-0.33(-2.35%)
Oct 24, 2023	13.59	14.30	13.55	14.04	3,736,502	+0.60(+4.46%)
Oct 23, 2023	13.28	13.59	13.04	13.44	2,783,112	+0.00(+0.00%)
Oct 20, 2023	13.18	13.80	13.12	13.44	3,661,780	+0.28(+2.13%)
Oct 19, 2023	13.80	13.85	12.90	13.16	5,802,850	-0.69(-4.98%)
Oct 18, 2023	14.00	14.25	13.81	13.85	4,032,738	-0.27(-1.91%)
Oct 17, 2023	14.25	14.83	14.10	14.12	3,838,210	-0.31(-2.15%)
Oct 16, 2023	14.81	14.93	14.15	14.43	3,506,341	-0.49(-3.28%)
Oct 13, 2023	14.92	15.11	14.78	14.92	1,835,601	-0.17(-1.13%)
Oct 12, 2023	15.77	15.80	14.82	15.09	3,176,954	-0.73(-4.61%)
Oct 11, 2023	16.01	16.09	15.74	15.82	2,097,739	-0.18(-1.12%)
Oct 10, 2023	15.50	16.19	15.41	16.00	2,915,233	+0.60(+3.90%)
Oct 09, 2023	14.77	15.50	14.72	15.40	2,275,547	+0.32(+2.12%)
Oct 06, 2023	14.59	15.26	14.58	15.08	2,467,053	+0.37(+2.52%)
Oct 05, 2023	14.70	14.98	14.58	14.71	1,942,143	-0.16(-1.08%)
Oct 04, 2023	14.77	14.94	14.44	14.87	2,580,604	+0.27(+1.85%)
Oct 03, 2023	15.29	15.29	14.57	14.60	4,506,233	-0.79(-5.13%)
Oct 02, 2023	16.30	16.31	15.26	15.39	6,081,231	-1.07(-6.50%)
Sep 29, 2023	17.05	17.26	16.40	16.46	3,397,032	-0.38(-2.26%)
Sep 28, 2023	18.02	18.10	16.44	16.84	7,417,862	-0.31(-1.81%)
Sep 27, 2023	16.87	17.26	16.81	17.15	1,680,042	+0.37(+2.21%)
Sep 26, 2023	17.38	17.82	16.78	16.78	2,720,975	-0.89(-5.04%)
Sep 25, 2023	17.00	17.72	17.42	17.67	2,174,931	+0.49(+2.85%)
Sep 22, 2023	17.18	17.35	17.00	17.18	2,102,886	+0.16(+0.94%)
Sep 21, 2023	17.28	17.32	16.65	17.02	2,912,987	-0.50(-2.85%)
Sep 20, 2023	17.63	17.93	17.45	17.52	2,131,456	+0.00(+0.00%)
Sep 19, 2023	17.59	17.64	17.13	17.52	2,584,568	-0.03(-0.17%)
Sep 18, 2023	17.99	18.10	17.35	17.55	3,690,039	-0.67(-3.68%)
Sep 15, 2023	18.36	18.61	18.15	18.22	6,166,614	-0.11(-0.60%)
Sep 14, 2023	17.80	18.52	17.60	18.33	3,074,250	+0.52(+2.92%)
Sep 13, 2023	17.31	17.93	17.27	17.81	3,010,984	+0.58(+3.37%)
Sep 12, 2023	17.53	18.50	17.19	17.23	5,171,774	+0.21(+1.23%)
Sep 11, 2023	17.85	17.85	16.90	17.02	3,533,526	-0.69(-3.90%)
Sep 08, 2023	18.15	18.50	17.35	17.71	4,694,051	-1.18(-6.25%)
Sep 07, 2023	19.13	19.48	17.61	18.89	5,007,929	+0.14(+0.75%)
Sep 06, 2023	19.06	19.15	18.42	18.75	6,063,581	-0.48(-2.50%)
Sep 05, 2023	18.45	19.34	18.26	19.23	3,779,638	+0.81(+4.40%)
Sep 01, 2023	18.66	18.73	18.32	18.42	2,135,901	-0.13(-0.70%)
Aug 31, 2023	18.41	19.42	18.15	18.55	4,671,953	+0.18(+0.98%)
Aug 30, 2023	18.20	18.52	17.91	18.37	1,882,230	+0.13(+0.71%)
Aug 29, 2023	17.60	18.55	17.60	18.24	2,702,771	+0.67(+3.81%)
Aug 28, 2023	17.35	18.11	17.25	17.57	3,006,569	+0.44(+2.57%)
Aug 25, 2023	16.50	17.18	16.45	17.13	3,423,473	+0.77(+4.71%)
Aug 24, 2023	16.94	16.98	16.18	16.36	3,619,201	-0.53(-3.14%)
Aug 23, 2023	17.25	17.34	16.88	16.89	2,907,440	-0.37(-2.14%)
Aug 22, 2023	18.62	18.62	17.25	17.26	3,786,833	-1.22(-6.60%)
Aug 21, 2023	18.30	18.82	18.20	18.48	2,863,395	+0.12(+0.65%)
Aug 18, 2023	18.18	18.66	18.14	18.36	2,029,098	-0.02(-0.11%)
Aug 17, 2023	18.79	18.81	18.30	18.38	2,053,506	-0.21(-1.13%)
Aug 16, 2023	19.18	19.34	18.55	18.59	3,014,684	-0.74(-3.83%)
Aug 15, 2023	19.77	19.78	19.09	19.33	2,284,377	-0.63(-3.16%)
Aug 14, 2023	19.75	20.01	19.08	19.96	3,328,524	-0.23(-1.14%)
Aug 11, 2023	20.03	20.38	19.97	20.19	1,522,912	+0.00(+0.00%)
Aug 10, 2023	20.00	20.29	19.87	20.19	1,431,481	+0.26(+1.30%)
Aug 09, 2023	20.85	20.85	19.82	19.93	2,926,329	-0.81(-3.91%)
Aug 08, 2023	20.70	20.89	20.28	20.74	1,427,734	-0.33(-1.57%)
Aug 07, 2023	20.90	21.24	20.48	21.07	1,440,983	+0.09(+0.43%)
Aug 04, 2023	20.95	21.89	20.89	20.98	2,406,033	+0.05(+0.24%)
Aug 03, 2023	20.88	21.18	20.74	20.93	1,322,053	+0.10(+0.48%)
Aug 02, 2023	21.15	21.15	20.34	20.83	2,628,060	-0.67(-3.12%)
Aug 01, 2023	21.95	22.00	21.26	21.50	2,572,363	-0.70(-3.15%)
Jul 31, 2023	22.00	22.38	21.85	22.20	1,974,284	+0.27(+1.23%)
Jul 28, 2023	22.02	22.49	21.79	21.93	2,647,747	-0.29(-1.31%)
Jul 27, 2023	22.94	23.49	22.13	22.22	3,365,920	-0.48(-2.11%)
Jul 26, 2023	22.70	22.99	22.48	22.70	1,487,481	-0.15(-0.66%)
Jul 25, 2023	23.10	23.10	22.53	22.85	1,670,308	-0.19(-0.82%)
Jul 24, 2023	22.42	23.04	22.20	23.04	2,966,358	+0.86(+3.88%)
Jul 21, 2023	23.05	23.22	22.16	22.18	3,167,916	-0.73(-3.19%)
Jul 20, 2023	23.01	23.22	22.66	22.91	2,255,555	-0.26(-1.12%)
Jul 19, 2023	23.42	23.58	22.96	23.17	2,243,654	+0.09(+0.39%)
Jul 18, 2023	22.72	23.80	22.68	23.08	2,343,636	+0.26(+1.14%)
Jul 17, 2023	22.88	23.31	22.70	22.82	2,028,416	-0.15(-0.65%)
Jul 14, 2023	23.49	23.72	22.94	22.97	2,178,827	-0.49(-2.09%)
Jul 13, 2023	23.54	23.98	23.42	23.46	1,909,350	+0.02(+0.09%)
Jul 12, 2023	24.25	24.31	23.44	23.44	1,733,650	-0.47(-1.97%)
Jul 11, 2023	23.20	24.44	23.20	23.91	3,058,906	+0.37(+1.57%)
Jul 10, 2023	22.61	23.56	22.00	23.54	3,317,773	+0.83(+3.65%)
Jul 07, 2023	22.97	23.53	22.67	22.71	2,447,203	-0.12(-0.53%)
Jul 06, 2023	23.52	23.57	22.82	22.83	2,387,872	-1.07(-4.48%)
Jul 05, 2023	24.64	24.85	23.79	23.90	2,265,145	-1.01(-4.05%)
Jul 03, 2023	24.29	25.11	24.21	24.91	1,806,580	+0.66(+2.72%)
Jun 30, 2023	24.97	25.13	24.25	24.25	2,803,299	-0.65(-2.61%)
Jun 29, 2023	24.96	25.47	24.62	24.90	3,099,950	-0.08(-0.32%)
Jun 28, 2023	23.44	25.10	23.40	24.98	3,489,009	+1.40(+5.94%)
Jun 27, 2023	23.29	23.60	23.00	23.58	2,138,908	+0.56(+2.43%)
Jun 26, 2023	23.38	24.03	22.91	23.02	2,524,804	-0.68(-2.87%)
Jun 23, 2023	23.78	24.15	23.68	23.70	2,261,038	-0.62(-2.55%)
Jun 22, 2023	24.13	24.33	23.76	24.32	1,891,322	-0.11(-0.45%)
Jun 21, 2023	24.84	25.10	24.10	24.43	2,401,761	-0.15(-0.61%)
Jun 20, 2023	24.41	24.65	23.72	24.58	3,252,740	+0.02(+0.08%)
Jun 16, 2023	25.02	25.11	24.42	24.56	4,443,517	-0.28(-1.13%)

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.

GameStop Corp (NY: GME )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

GameStop Corp (NY: GME )

Historical Prices

Sections

Services

Borger News-Herald