Skip to main content

GameStop Corp (NY: GME )

12.52 -0.65 (-4.94%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,907,436 -0.37(-2.14%)
Aug 22, 2023 18.62 18.62 17.25 17.26 3,786,842 -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 2,572,482 -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%)
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.