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 (%)
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 28,188,702 -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 63,417,464 +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 49,587,055 +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 12,997,286 -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%)
Feb 01, 2021 316.56 322.00 212.00 225.00 36,669,903 -100.00(-30.77%)
Jan 29, 2021 383.17 413.98 250.00 325.00 50,566,000 +131.40(+67.87%)
Jan 28, 2021 265.00 483.00 112.25 193.60 57,037,469 -153.91(-44.29%)
Jan 27, 2021 354.83 380.00 249.00 347.51 91,727,652 +199.53(+134.84%)
Jan 26, 2021 88.56 150.00 80.20 147.98 176,574,625 +71.19(+92.71%)
Jan 25, 2021 96.73 159.18 61.13 76.79 177,031,224 +11.78(+18.12%)
Jan 22, 2021 42.59 76.76 42.32 65.01 197,157,888 +21.98(+51.08%)
Jan 21, 2021 39.23 44.75 37.00 43.03 56,204,309 +3.91(+9.99%)
Jan 20, 2021 37.37 41.19 36.06 39.12 33,423,311 -0.24(-0.61%)
Jan 19, 2021 41.55 45.52 36.64 39.36 74,644,704 +3.86(+10.87%)
Jan 15, 2021 38.49 40.75 34.01 35.50 46,866,300 -4.41(-11.05%)
Jan 14, 2021 38.09 43.06 33.05 39.91 93,378,925 +8.51(+27.10%)
Jan 13, 2021 20.42 38.65 20.03 31.40 144,337,375 +11.45(+57.39%)
Jan 12, 2021 19.96 20.40 19.32 19.95 7,047,826 +0.01(+0.05%)
Jan 11, 2021 19.41 20.65 19.01 19.94 14,908,062 +2.25(+12.72%)
Jan 08, 2021 18.18 18.30 17.08 17.69 6,481,900 -0.39(-2.16%)
Jan 07, 2021 18.47 19.45 18.02 18.08 6,123,581 -0.28(-1.53%)
Jan 06, 2021 17.34 18.98 17.33 18.36 6,044,595 +0.99(+5.70%)
Jan 05, 2021 17.35 18.08 17.23 17.37 4,950,060 +0.12(+0.70%)
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.