Skip to main content

GameStop Corp (NY: GME )

12.53 -0.64 (-4.86%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 29.36 35.73 21.50 25.43 368,776,384 -1.75(-6.43%)
Feb 25, 2021 42.39 46.17 25.25 27.18 596,999,168 +4.26(+18.56%)
Feb 24, 2021 11.18 22.93 11.18 22.93 305,727,456 +11.68(+103.94%)
Feb 23, 2021 11.24 11.56 10.00 11.24 30,057,264 -0.26(-2.24%)
Feb 22, 2021 11.67 12.13 10.60 11.50 77,367,824 +1.35(+13.33%)
Feb 19, 2021 10.32 10.97 9.625 10.15 59,312,800 -0.02(-0.25%)
Feb 18, 2021 12.12 12.22 10.16 10.17 95,675,936 -1.31(-11.43%)
Feb 17, 2021 12.39 12.80 11.14 11.48 36,897,772 -0.89(-7.21%)
Feb 16, 2021 13.25 13.38 12.26 12.38 32,571,376 -0.72(-5.52%)
Feb 12, 2021 12.69 13.81 12.01 13.10 58,292,800 +0.32(+2.54%)
Feb 11, 2021 12.50 13.83 12.05 12.78 51,989,064 -0.03(-0.20%)
Feb 10, 2021 12.69 15.71 11.64 12.80 145,460,320 +0.22(+1.77%)
Feb 09, 2021 14.15 14.25 11.63 12.58 106,412,480 -2.42(-16.15%)
Feb 08, 2021 18.10 18.16 14.51 15.00 102,349,432 -0.94(-5.91%)
Feb 05, 2021 13.51 23.75 12.77 15.94 325,380,000 +2.57(+19.20%)
Feb 04, 2021 22.80 22.88 13.33 13.38 247,534,272 -9.73(-42.11%)
Feb 03, 2021 28.00 28.35 21.31 23.10 169,846,432 +0.60(+2.68%)
Feb 02, 2021 35.19 39.50 18.55 22.50 310,978,464 -33.75(-60.00%)
Feb 01, 2021 79.14 80.50 53.00 56.25 146,679,616 -25.00(-30.77%)
Jan 29, 2021 95.79 103.50 62.50 81.25 202,264,000 +32.85(+67.87%)
Jan 28, 2021 66.25 120.75 28.06 48.40 228,149,872 -38.48(-44.29%)
Jan 27, 2021 88.71 95.00 62.25 86.88 366,908,736 +49.88(+134.84%)
Jan 26, 2021 22.14 37.50 20.05 36.99 706,296,768 +17.80(+92.71%)
Jan 25, 2021 24.18 39.80 15.28 19.20 708,124,928 +2.95(+18.12%)
Jan 22, 2021 10.65 19.19 10.58 16.25 788,631,552 +5.50(+51.08%)
Jan 21, 2021 9.807 11.19 9.250 10.76 224,817,232 +0.98(+9.99%)
Jan 20, 2021 9.342 10.30 9.015 9.780 133,693,248 -0.06(-0.61%)
Jan 19, 2021 10.39 11.38 9.160 9.840 298,584,384 +0.96(+10.87%)
Jan 15, 2021 9.623 10.19 8.502 8.875 187,465,200 -1.10(-11.05%)
Jan 14, 2021 9.523 10.77 8.262 9.977 373,515,712 +2.13(+27.10%)
Jan 13, 2021 5.105 9.662 5.008 7.850 577,349,504 +2.86(+57.39%)
Jan 12, 2021 4.990 5.100 4.830 4.987 28,191,304 +0.00(+0.05%)
Jan 11, 2021 4.853 5.162 4.753 4.985 59,632,248 +0.56(+12.72%)
Jan 08, 2021 4.545 4.575 4.270 4.423 25,927,600 -0.10(-2.16%)
Jan 07, 2021 4.617 4.862 4.505 4.520 24,494,324 -0.07(-1.53%)
Jan 06, 2021 4.335 4.745 4.332 4.590 24,178,380 +0.25(+5.70%)
Jan 05, 2021 4.338 4.520 4.308 4.343 19,800,200 +0.03(+0.70%)
Jan 04, 2021 4.750 4.775 4.287 4.312 40,078,536 -0.40(-8.44%)
Dec 31, 2020 4.710 4.710 4.710 23,697,948 -0.11(-2.18%)
Dec 30, 2020 4.845 5.000 4.713 4.815 23,697,948 -0.03(-0.62%)
Dec 29, 2020 5.205 5.268 4.640 4.845 36,876,524 -0.40(-7.67%)
Dec 28, 2020 5.327 5.492 5.088 5.247 35,806,216 +0.21(+4.17%)
Dec 24, 2020 5.253 5.370 4.987 5.037 25,048,400 -0.11(-2.04%)
Dec 23, 2020 5.043 5.588 4.782 5.143 103,274,344 +0.28(+5.70%)
Dec 22, 2020 4.055 5.010 4.037 4.865 122,614,400 +0.98(+25.31%)
Dec 21, 2020 3.953 4.088 3.820 3.882 39,296,320 -0.03(-0.64%)
Dec 18, 2020 3.945 4.075 3.795 3.908 66,474,800 +0.20(+5.39%)
Dec 17, 2020 3.490 3.745 3.397 3.708 32,748,048 +0.25(+7.08%)
Dec 16, 2020 3.490 3.578 3.395 3.462 23,445,260 +0.00(+0.00%)
Dec 15, 2020 3.195 3.505 3.120 3.462 32,761,232 +0.28(+8.88%)
Dec 14, 2020 3.335 3.357 3.035 3.180 40,011,352 -0.15(-4.43%)
Dec 11, 2020 3.478 3.500 3.255 3.328 29,987,200 -0.20(-5.74%)
Dec 10, 2020 3.280 3.603 3.263 3.530 30,188,704 +0.11(+3.37%)
Dec 09, 2020 3.480 3.683 3.308 3.415 97,361,344 -0.82(-19.36%)
Dec 08, 2020 4.093 4.303 3.982 4.235 60,690,280 +0.15(+3.61%)
Dec 07, 2020 4.250 4.375 4.055 4.088 29,414,728 -0.14(-3.25%)
Dec 04, 2020 4.075 4.322 4.065 4.225 35,890,400 +0.19(+4.84%)
Dec 03, 2020 4.120 4.160 3.967 4.030 25,129,860 -0.11(-2.77%)
Dec 02, 2020 3.925 4.170 3.845 4.145 31,519,376 +0.19(+4.94%)
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.