GameStop Corp (NY: GME )

115.99 USD +16.20 (+16.23%)
Streaming Delayed Price Updated: 1:24 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 175.00 183.80 172.70 173.59 4,433,500 -2.60(-1.48%)
Apr 29, 2021 176.56 180.86 170.75 176.19 3,756,408 -2.39(-1.34%)
Apr 28, 2021 172.10 181.98 166.03 178.58 5,783,935 +0.81(+0.46%)
Apr 27, 2021 183.55 188.00 173.17 177.77 8,925,907 +8.84(+5.23%)
Apr 26, 2021 150.98 174.68 148.76 168.93 10,478,132 +17.75(+11.74%)
Apr 23, 2021 149.00 153.66 144.70 151.18 4,042,000 +0.01(+0.01%)
Apr 22, 2021 159.10 159.10 146.86 151.17 4,344,744 -7.34(-4.63%)
Apr 21, 2021 158.40 162.98 155.92 158.51 3,808,174 -0.02(-0.01%)
Apr 20, 2021 164.14 164.89 153.36 158.53 4,653,783 -5.84(-3.55%)
Apr 19, 2021 171.80 175.20 162.33 164.37 10,511,358 +9.68(+6.26%)
Apr 16, 2021 156.00 160.20 151.25 154.69 5,214,700 -1.75(-1.12%)
Apr 15, 2021 163.00 166.25 152.80 156.44 7,843,544 -10.09(-6.06%)
Apr 14, 2021 143.57 174.09 143.00 166.53 21,120,491 +25.54(+18.11%)
Apr 13, 2021 141.88 145.38 132.00 140.99 6,793,924 -0.10(-0.07%)
Apr 12, 2021 158.11 163.90 135.01 141.09 16,665,577 -17.27(-10.91%)
Apr 09, 2021 169.70 171.58 153.00 158.36 9,462,300 -11.90(-6.99%)
Apr 08, 2021 185.88 185.88 164.30 170.26 10,035,040 -7.71(-4.33%)
Apr 07, 2021 183.22 184.50 176.11 177.97 4,760,078 -6.53(-3.54%)
Apr 06, 2021 185.21 192.00 183.56 184.50 6,204,517 -2.45(-1.31%)
Apr 05, 2021 171.00 195.00 164.81 186.95 14,039,897 -4.50(-2.35%)
Apr 01, 2021 193.36 196.97 183.60 191.45 9,334,300 +1.63(+0.86%)
Mar 31, 2021 197.50 199.46 187.11 189.82 8,380,554 -4.64(-2.39%)
Mar 30, 2021 187.50 204.30 182.00 194.46 17,073,088 +13.16(+7.26%)
Mar 29, 2021 180.75 193.92 173.51 181.30 10,019,761 +0.30(+0.17%)
Mar 26, 2021 197.68 218.93 163.26 181.00 37,430,600 -2.75(-1.50%)
Mar 25, 2021 123.49 187.50 116.90 183.75 50,712,497 +63.41(+52.69%)
Mar 24, 2021 157.98 166.97 118.62 120.34 24,104,221 -61.41(-33.79%)
Mar 23, 2021 197.50 201.75 177.55 181.75 14,256,921 -12.74(-6.55%)
Mar 22, 2021 205.26 210.36 186.20 194.49 10,046,921 -5.78(-2.89%)
Mar 19, 2021 195.73 227.00 182.66 200.27 24,677,200 -1.48(-0.73%)
Mar 18, 2021 214.00 218.88 195.65 201.75 11,778,631 -8.06(-3.84%)
Mar 17, 2021 217.84 231.47 204.00 209.81 16,446,748 +1.64(+0.79%)
Mar 16, 2021 203.16 220.70 172.35 208.17 35,375,225 -11.97(-5.44%)
Mar 15, 2021 277.52 283.00 206.00 220.14 24,164,200 -44.36(-16.77%)
Mar 12, 2021 275.00 295.50 262.27 264.50 25,845,800 +4.50(+1.73%)
Mar 11, 2021 241.64 281.50 232.60 260.00 28,184,284 -5.00(-1.89%)
Mar 10, 2021 269.43 348.50 172.00 265.00 71,364,963 +18.10(+7.33%)
Mar 09, 2021 217.71 249.85 208.51 246.90 38,721,325 +52.40(+26.94%)
Mar 08, 2021 154.89 210.87 146.10 194.50 63,417,462 +56.76(+41.21%)
Mar 05, 2021 128.17 151.53 127.50 137.74 30,733,600 +5.39(+4.07%)
Mar 04, 2021 125.00 147.87 115.30 132.35 32,475,503 +8.17(+6.58%)
Mar 03, 2021 122.51 127.75 113.12 124.18 19,172,273 +6.00(+5.08%)
Mar 02, 2021 116.93 133.20 112.20 118.18 33,639,022 -2.22(-1.84%)
Mar 01, 2021 104.54 133.99 99.97 120.40 49,587,316 +18.66(+18.34%)
Feb 26, 2021 117.46 142.90 86.00 101.74 92,194,100 -6.99(-6.43%)
Feb 25, 2021 169.56 184.68 101.00 108.73 149,249,787 +17.02(+18.56%)
Feb 24, 2021 44.70 91.71 44.70 91.71 76,431,125 +46.74(+103.94%)
Feb 23, 2021 44.97 46.23 40.00 44.97 7,514,316 -1.03(-2.24%)
Feb 22, 2021 46.69 48.51 42.40 46.00 19,341,955 +5.41(+13.33%)
Feb 19, 2021 41.28 43.89 38.50 40.59 14,828,200 -0.10(-0.25%)
Feb 18, 2021 48.49 48.87 40.65 40.69 23,918,985 -5.25(-11.43%)
Feb 17, 2021 49.55 51.19 44.56 45.94 9,224,443 -3.57(-7.21%)
Feb 16, 2021 52.99 53.50 49.04 49.51 8,142,844 -2.89(-5.52%)
Feb 12, 2021 50.75 55.24 48.05 52.40 14,573,200 +1.30(+2.54%)
Feb 11, 2021 50.01 55.32 48.22 51.10 12,997,266 -0.10(-0.20%)
Feb 10, 2021 50.77 62.83 46.55 51.20 36,365,079 +0.89(+1.77%)
Feb 09, 2021 56.61 57.00 46.52 50.31 26,603,123 -9.69(-16.15%)
Feb 08, 2021 72.41 72.66 58.02 60.00 25,587,358 -3.77(-5.91%)
Feb 05, 2021 54.04 95.00 51.09 63.77 81,345,000 +10.27(+19.20%)
Feb 04, 2021 91.19 91.50 53.33 53.50 61,883,566 -38.91(-42.11%)
Feb 03, 2021 112.01 113.40 85.25 92.41 42,461,606 +2.41(+2.68%)
Feb 02, 2021 140.76 158.00 74.22 90.00 77,744,614 -135.00(-60.00%)
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.