GameStop Corp (NY: GME )

181.29 USD +1.45 (+0.81%)
Streaming Delayed Price Updated: 2:23 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 199.40 200.10 177.01 179.84 2,351,855 -16.37(-8.34%)
Nov 30, 2021 200.10 203.95 188.00 196.21 1,719,813 -5.80(-2.87%)
Nov 29, 2021 204.00 207.91 200.94 202.01 1,106,332 +2.29(+1.15%)
Nov 26, 2021 208.08 211.73 199.20 199.72 1,235,277 -12.06(-5.69%)
Nov 24, 2021 217.25 223.99 208.00 211.78 1,309,388 -2.12(-0.99%)
Nov 23, 2021 243.84 252.20 212.56 213.90 3,345,393 -33.65(-13.59%)
Nov 22, 2021 230.46 249.64 229.74 247.55 4,371,813 +18.75(+8.19%)
Nov 19, 2021 209.14 229.39 208.25 228.80 3,043,720 +18.68(+8.89%)
Nov 18, 2021 210.25 210.20 208.63 210.12 1,004,474 +0.12(+0.06%)
Nov 17, 2021 206.30 217.70 206.00 210.00 1,350,844 +2.82(+1.36%)
Nov 16, 2021 209.02 212.57 203.62 207.18 1,200,319 -1.96(-0.94%)
Nov 15, 2021 203.86 211.50 201.69 209.14 1,464,871 +7.04(+3.48%)
Nov 12, 2021 202.14 205.36 197.88 202.10 928,063 -2.22(-1.09%)
Nov 11, 2021 200.00 208.09 198.15 204.32 1,078,487 +2.82(+1.40%)
Nov 10, 2021 202.12 201.50 1,304,019 -5.10(-2.47%)
Nov 09, 2021 222.00 223.49 204.44 206.60 1,840,882 -12.04(-5.51%)
Nov 08, 2021 212.50 225.04 212.01 218.64 2,154,528 +5.39(+2.53%)
Nov 05, 2021 220.64 221.00 209.01 213.25 1,810,717 -4.59(-2.11%)
Nov 04, 2021 222.00 228.97 211.55 217.84 2,905,417 -0.49(-0.22%)
Nov 03, 2021 214.00 255.69 208.25 218.33 11,263,756 +11.34(+5.48%)
Nov 02, 2021 199.35 211.94 191.69 206.99 3,865,883 +6.90(+3.45%)
Nov 01, 2021 182.53 208.57 187.93 200.09 4,941,363 +16.58(+9.03%)
Oct 29, 2021 182.81 185.75 178.15 183.51 2,293,970 +0.66(+0.36%)
Oct 28, 2021 175.16 183.14 175.00 182.85 1,695,383 +9.34(+5.38%)
Oct 27, 2021 180.00 183.09 172.33 173.51 1,106,265 -4.33(-2.43%)
Oct 26, 2021 173.36 177.84 2,175,766 +3.87(+2.22%)
Oct 25, 2021 169.42 174.80 167.26 173.97 1,441,481 +4.17(+2.46%)
Oct 22, 2021 178.10 179.49 167.80 169.80 2,800,443 -11.91(-6.55%)
Oct 21, 2021 184.71 190.70 180.60 181.71 2,395,205 -2.81(-1.52%)
Oct 20, 2021 186.33 188.00 181.98 184.52 2,275,950 -2.27(-1.22%)
Oct 19, 2021 188.99 192.18 184.40 186.79 2,068,756 +0.77(+0.41%)
Oct 18, 2021 182.94 189.87 182.55 186.02 1,587,934 +2.74(+1.49%)
Oct 15, 2021 184.00 186.98 180.88 183.28 1,199,978 -0.55(-0.30%)
Oct 14, 2021 183.76 190.20 182.60 183.83 1,675,495 -0.23(-0.12%)
Oct 13, 2021 178.30 188.21 176.00 184.06 1,929,200 +8.24(+4.69%)
Oct 12, 2021 180.50 181.78 173.80 175.82 1,231,536 -2.28(-1.28%)
Oct 11, 2021 173.00 188.49 173.00 178.10 2,683,279 +5.42(+3.14%)
Oct 08, 2021 172.50 175.72 171.12 172.68 818,207 +0.56(+0.33%)
Oct 07, 2021 172.00 175.20 170.54 172.12 1,158,271 +1.05(+0.61%)
Oct 06, 2021 170.06 172.96 165.81 171.07 1,199,614 -1.11(-0.64%)
Oct 05, 2021 171.19 173.17 166.70 172.18 1,315,222 +0.82(+0.48%)
Oct 04, 2021 175.95 176.95 170.77 171.36 1,192,305 -5.55(-3.14%)
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.