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, 2019 6.080 6.390 5.990 6.080 4,322,600 -0.05(-0.82%)
Dec 30, 2019 5.880 6.240 5.760 6.130 4,482,152 +0.23(+3.90%)
Dec 27, 2019 5.420 5.980 5.390 5.900 11,041,200 +0.50(+9.26%)
Dec 26, 2019 5.470 5.510 5.240 5.400 4,264,399 -0.04(-0.74%)
Dec 24, 2019 5.650 5.670 5.440 5.440 3,395,500 -0.17(-3.03%)
Dec 23, 2019 6.050 6.070 5.540 5.610 6,282,685 -0.38(-6.34%)
Dec 20, 2019 6.060 6.220 5.960 5.990 5,484,600 -0.07(-1.16%)
Dec 19, 2019 6.210 6.240 6.030 6.060 4,451,979 -0.10(-1.62%)
Dec 18, 2019 6.060 6.270 5.930 6.160 5,264,107 +0.10(+1.65%)
Dec 17, 2019 5.500 6.080 5.490 6.060 4,141,359 +0.56(+10.18%)
Dec 16, 2019 5.390 5.590 5.390 5.500 4,406,903 +0.05(+0.92%)
Dec 13, 2019 5.470 5.620 5.235 5.450 5,439,000 -0.13(-2.33%)
Dec 12, 2019 5.460 5.710 5.410 5.580 6,387,264 +0.05(+0.90%)
Dec 11, 2019 5.250 5.810 5.180 5.530 19,517,843 -0.98(-15.05%)
Dec 10, 2019 6.290 6.540 6.120 6.510 9,597,705 +0.18(+2.84%)
Dec 09, 2019 6.650 6.920 6.190 6.330 6,250,592 -0.35(-5.24%)
Dec 06, 2019 6.390 6.680 6.390 6.680 4,757,300 +0.28(+4.37%)
Dec 05, 2019 6.320 6.520 6.235 6.400 4,381,414 -0.03(-0.47%)
Dec 04, 2019 6.170 6.490 6.120 6.430 2,872,423 +0.31(+5.07%)
Dec 03, 2019 6.040 6.180 5.930 6.120 2,216,197 -0.05(-0.81%)
Dec 02, 2019 6.350 6.460 6.090 6.170 2,060,626 -0.17(-2.68%)
Nov 29, 2019 6.330 6.390 6.235 6.340 1,368,900 -0.01(-0.16%)
Nov 27, 2019 6.100 6.390 6.020 6.350 3,031,100 +0.25(+4.10%)
Nov 26, 2019 6.030 6.260 6.010 6.100 2,648,675 +0.07(+1.16%)
Nov 25, 2019 5.670 6.060 5.630 6.030 2,744,888 +0.37(+6.54%)
Nov 22, 2019 5.590 5.850 5.500 5.660 3,494,000 +0.16(+2.91%)
Nov 21, 2019 5.460 5.580 5.350 5.500 2,784,021 +0.04(+0.73%)
Nov 20, 2019 5.540 5.540 5.360 5.460 2,666,697 -0.04(-0.73%)
Nov 19, 2019 5.570 5.660 5.450 5.500 3,360,523 -0.12(-2.14%)
Nov 18, 2019 5.850 5.850 5.610 5.620 2,995,894 -0.26(-4.42%)
Nov 15, 2019 6.000 6.010 5.850 5.880 2,166,000 -0.10(-1.67%)
Nov 14, 2019 5.950 6.110 5.900 5.980 1,708,734 +0.04(+0.67%)
Nov 13, 2019 5.910 5.970 5.810 5.940 1,533,916 +0.02(+0.34%)
Nov 12, 2019 6.030 6.070 5.870 5.920 1,834,485 -0.10(-1.66%)
Nov 11, 2019 6.050 6.090 5.770 6.020 3,109,448 -0.07(-1.15%)
Nov 08, 2019 6.170 6.280 6.050 6.090 1,968,700 -0.13(-2.09%)
Nov 07, 2019 6.180 6.320 6.040 6.220 3,129,283 +0.13(+2.13%)
Nov 06, 2019 5.900 6.190 5.820 6.090 4,128,279 +0.18(+3.05%)
Nov 05, 2019 5.880 6.200 5.860 5.910 3,373,324 +0.06(+1.03%)
Nov 04, 2019 5.900 6.020 5.770 5.850 3,612,988 +0.01(+0.17%)
Nov 01, 2019 5.450 6.000 5.430 5.840 5,210,300 +0.40(+7.35%)
Oct 31, 2019 5.630 5.680 5.310 5.440 4,358,572 -0.29(-5.06%)
Oct 30, 2019 5.760 5.830 5.520 5.730 3,739,484 -0.08(-1.38%)
Oct 29, 2019 6.210 6.250 5.780 5.810 3,918,778 -0.38(-6.14%)
Oct 28, 2019 6.380 6.490 6.170 6.190 2,854,744 -0.16(-2.52%)
Oct 25, 2019 6.320 6.430 6.250 6.350 2,645,400 -0.07(-1.09%)
Oct 24, 2019 6.500 6.550 6.030 6.420 4,276,125 -0.01(-0.16%)
Oct 23, 2019 6.330 6.620 6.230 6.430 4,073,132 +0.04(+0.63%)
Oct 22, 2019 5.930 6.440 5.930 6.390 4,176,732 +0.46(+7.76%)
Oct 21, 2019 5.980 6.160 5.820 5.930 3,611,812 -0.01(-0.17%)
Oct 18, 2019 6.030 6.050 5.770 5.940 3,197,100 -0.09(-1.49%)
Oct 17, 2019 5.890 6.050 5.800 6.030 3,641,112 +0.15(+2.55%)
Oct 16, 2019 5.580 5.910 5.580 5.880 3,884,788 +0.27(+4.81%)
Oct 15, 2019 5.600 5.910 5.590 5.610 6,351,118 +0.03(+0.54%)
Oct 14, 2019 5.320 5.590 5.220 5.580 5,405,381 +0.21(+3.91%)
Oct 11, 2019 5.140 5.490 5.140 5.370 5,910,800 +0.32(+6.34%)
Oct 10, 2019 5.020 5.150 4.960 5.050 5,259,227 +0.06(+1.20%)
Oct 09, 2019 5.250 5.300 4.960 4.990 5,865,393 -0.24(-4.59%)
Oct 08, 2019 5.430 5.440 5.160 5.230 4,823,410 -0.26(-4.74%)
Oct 07, 2019 5.480 5.580 5.410 5.490 4,439,476 -0.06(-1.08%)
Oct 04, 2019 5.430 5.560 5.370 5.550 4,234,200 +0.13(+2.40%)
Oct 03, 2019 5.300 5.480 5.230 5.420 4,437,568 +0.10(+1.88%)
Oct 02, 2019 5.550 5.553 5.240 5.320 8,464,887 -0.26(-4.66%)
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.