Skip to main content

GameStop Corp (NY: GME )

22.25 -0.45 (-1.98%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 22.01 23.93 21.80 22.25 4,930,232 -0.45(-1.98%)
Feb 02, 2023 22.44 24.40 22.22 22.70 7,646,620 +0.87(+3.99%)
Feb 01, 2023 21.49 22.12 20.55 21.83 4,498,429 -0.04(-0.18%)
Jan 31, 2023 21.41 22.05 21.30 21.87 3,134,345 +0.62(+2.92%)
Jan 30, 2023 22.50 23.48 21.13 21.25 4,946,007 -1.57(-6.88%)
Jan 27, 2023 19.80 23.31 19.41 22.82 11,897,320 +2.81(+14.04%)
Jan 26, 2023 20.61 21.17 19.38 20.01 3,512,846 -0.22(-1.09%)
Jan 25, 2023 20.59 20.84 19.53 20.23 3,504,365 -1.17(-5.47%)
Jan 24, 2023 21.30 22.09 21.00 21.40 2,367,607 -0.26(-1.20%)
Jan 23, 2023 19.50 22.49 19.37 21.66 7,171,017 +2.05(+10.45%)
Jan 20, 2023 19.05 20.07 18.90 19.61 3,564,326 +0.57(+2.99%)
Jan 19, 2023 20.44 20.45 18.97 19.04 4,501,928 -1.75(-8.42%)
Jan 18, 2023 22.01 22.15 20.50 20.79 5,627,895 -1.01(-4.63%)
Jan 17, 2023 20.49 21.94 20.37 21.80 5,397,586 +1.31(+6.39%)
Jan 13, 2023 19.88 21.11 19.80 20.49 5,494,420 -0.14(-0.68%)
Jan 12, 2023 19.04 20.63 18.34 20.63 5,859,761 +1.59(+8.35%)
Jan 11, 2023 18.19 20.05 17.86 19.04 8,370,810 +1.27(+7.15%)
Jan 10, 2023 16.30 18.09 16.25 17.77 4,386,544 +1.39(+8.49%)
Jan 09, 2023 16.65 17.13 16.36 16.38 3,510,349 -0.08(-0.49%)
Jan 06, 2023 16.00 16.57 15.41 16.46 4,823,367 +0.24(+1.48%)
Jan 05, 2023 17.06 17.26 15.89 16.22 6,054,423 -1.10(-6.35%)
Jan 04, 2023 17.25 17.93 16.90 17.32 3,937,166 +0.12(+0.70%)
Jan 03, 2023 18.64 19.26 17.09 17.20 5,132,539 -1.26(-6.83%)
Dec 30, 2022 17.95 18.57 17.90 18.46 2,669,548 +0.13(+0.71%)
Dec 29, 2022 18.12 18.57 17.75 18.33 3,434,868 +0.41(+2.29%)
Dec 28, 2022 18.29 18.70 16.98 17.92 5,663,685 -0.28(-1.54%)
Dec 27, 2022 19.91 19.99 18.00 18.20 4,224,427 -1.88(-9.36%)
Dec 23, 2022 20.00 20.63 19.65 20.08 3,174,827 +0.27(+1.36%)
Dec 22, 2022 20.50 20.50 18.50 19.81 5,333,405 -0.75(-3.65%)
Dec 21, 2022 20.40 20.90 20.18 20.56 2,789,130 +0.30(+1.48%)
Dec 20, 2022 19.86 21.32 19.62 20.26 4,475,546 +0.34(+1.71%)
Dec 19, 2022 20.55 20.89 19.59 19.92 3,694,837 -0.88(-4.23%)
Dec 16, 2022 20.48 21.11 20.01 20.80 9,379,718 +0.22(+1.07%)
Dec 15, 2022 20.74 21.44 20.24 20.58 6,429,582 -0.47(-2.23%)
Dec 14, 2022 21.19 22.00 21.01 21.05 4,593,966 +0.05(+0.24%)
Dec 13, 2022 23.55 23.70 20.82 21.00 6,290,376 -1.67(-7.37%)
Dec 12, 2022 22.66 23.15 22.18 22.67 3,742,585 +0.04(+0.18%)
Dec 09, 2022 24.59 24.59 22.59 22.63 5,326,716 -2.16(-8.71%)
Dec 08, 2022 22.00 25.00 21.97 24.79 10,236,805 +2.53(+11.37%)
Dec 07, 2022 23.40 23.61 21.97 22.26 9,980,563 -1.13(-4.83%)
Dec 06, 2022 25.41 25.58 23.11 23.39 7,683,884 -2.17(-8.49%)
Dec 05, 2022 27.31 27.48 25.44 25.56 4,967,065 -1.96(-7.12%)
Dec 02, 2022 26.25 27.87 26.11 27.52 4,577,191 +0.92(+3.46%)
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.