Skip to main content

GameStop Corp (NY: GME )

12.52 -0.65 (-4.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 34.30 34.98 30.13 31.18 19,063,808 -3.12(-9.09%)
May 27, 2022 35.25 35.92 31.75 34.30 30,045,280 +2.19(+6.81%)
May 26, 2022 29.00 37.12 28.68 32.12 57,852,368 +3.32(+11.54%)
May 25, 2022 22.54 28.87 22.54 28.79 40,016,936 +6.50(+29.19%)
May 24, 2022 23.51 23.55 21.68 22.29 8,868,084 -1.74(-7.26%)
May 23, 2022 24.14 24.32 22.88 24.03 6,991,236 +0.12(+0.49%)
May 20, 2022 24.95 25.60 22.44 23.91 9,898,820 -0.88(-3.56%)
May 19, 2022 22.80 25.49 22.54 24.80 12,708,868 +1.93(+8.43%)
May 18, 2022 24.09 24.96 22.54 22.87 11,545,808 -2.22(-8.87%)
May 17, 2022 23.48 25.09 22.80 25.09 10,430,628 +2.14(+9.35%)
May 16, 2022 24.70 24.79 22.70 22.95 11,578,100 -1.65(-6.70%)
May 13, 2022 24.75 26.69 23.76 24.60 23,930,920 +2.21(+9.85%)
May 12, 2022 20.76 27.02 19.44 22.39 40,063,092 +2.06(+10.13%)
May 11, 2022 23.37 23.82 20.00 20.33 16,655,640 -3.04(-13.02%)
May 10, 2022 25.75 26.52 22.00 23.38 16,600,708 -1.32(-5.35%)
May 09, 2022 27.70 27.70 24.52 24.70 13,254,900 -3.98(-13.87%)
May 06, 2022 29.32 30.14 27.56 28.68 7,161,632 -1.11(-3.72%)
May 05, 2022 30.98 31.17 28.78 29.78 7,004,820 -1.99(-6.26%)
May 04, 2022 29.80 31.94 28.93 31.77 6,643,712 +1.66(+5.52%)
May 03, 2022 29.62 31.11 28.61 30.11 7,303,080 +0.22(+0.72%)
May 02, 2022 30.91 31.35 28.18 29.89 10,163,912 -1.38(-4.40%)
Apr 29, 2022 31.82 32.72 30.75 31.27 5,143,420 -1.06(-3.28%)
Apr 28, 2022 32.57 33.15 30.12 32.33 7,076,804 -0.13(-0.41%)
Apr 27, 2022 31.82 33.17 31.15 32.46 5,219,996 +0.56(+1.76%)
Apr 26, 2022 33.91 34.20 31.54 31.90 6,180,920 -2.09(-6.14%)
Apr 25, 2022 33.85 34.93 33.32 33.99 6,132,456 -0.57(-1.64%)
Apr 22, 2022 35.64 36.58 33.89 34.55 6,278,432 -0.84(-2.36%)
Apr 21, 2022 37.50 38.28 34.98 35.39 6,735,920 -1.82(-4.90%)
Apr 20, 2022 38.00 38.08 36.66 37.21 4,644,632 -0.91(-2.37%)
Apr 19, 2022 35.71 38.24 34.96 38.12 9,412,188 +2.75(+7.78%)
Apr 18, 2022 37.50 37.81 34.31 35.37 9,860,792 -2.33(-6.17%)
Apr 14, 2022 37.32 39.12 36.80 37.69 10,002,332 +0.02(+0.05%)
Apr 13, 2022 36.02 38.03 35.51 37.67 8,029,700 +1.46(+4.02%)
Apr 12, 2022 36.62 38.06 35.42 36.22 7,982,944 -0.52(-1.40%)
Apr 11, 2022 35.76 37.05 35.15 36.73 9,804,980 +0.19(+0.51%)
Apr 08, 2022 37.27 37.68 35.51 36.55 10,371,516 -0.95(-2.54%)
Apr 07, 2022 38.53 39.17 35.39 37.50 15,309,304 -1.66(-4.24%)
Apr 06, 2022 37.75 39.82 37.42 39.16 16,259,732 +0.76(+1.99%)
Apr 05, 2022 42.00 42.11 38.00 38.40 15,802,776 -4.28(-10.04%)
Apr 04, 2022 41.74 43.31 39.13 42.68 18,545,664 +1.43(+3.47%)
Apr 01, 2022 47.23 47.44 38.81 41.25 52,758,528 -0.40(-0.95%)
Mar 31, 2022 40.77 43.94 39.63 41.65 44,493,984 -0.07(-0.16%)
Mar 30, 2022 43.75 45.83 41.25 41.71 36,524,748 -3.26(-7.25%)
Mar 29, 2022 47.06 49.85 40.75 44.98 72,139,240 -2.42(-5.11%)
Mar 28, 2022 37.99 47.71 37.89 47.40 65,189,860 +9.41(+24.77%)
Mar 25, 2022 35.01 39.54 34.55 37.99 53,539,148 +2.39(+6.71%)
Mar 24, 2022 33.50 35.87 31.69 35.60 36,362,372 +0.35(+0.99%)
Mar 23, 2022 32.50 37.73 31.64 35.25 98,329,728 +4.46(+14.50%)
Mar 22, 2022 23.85 31.45 23.61 30.79 59,562,292 +7.23(+30.72%)
Mar 21, 2022 22.50 24.85 22.44 23.55 15,794,448 +0.85(+3.76%)
Mar 18, 2022 19.93 24.36 19.73 22.70 36,386,952 +0.77(+3.52%)
Mar 17, 2022 21.27 22.39 20.86 21.93 13,745,988 +0.21(+0.97%)
Mar 16, 2022 21.28 22.50 20.50 21.71 10,599,684 +1.05(+5.11%)
Mar 15, 2022 20.52 21.89 19.67 20.66 14,108,008 +1.13(+5.80%)
Mar 14, 2022 23.36 23.58 19.39 19.53 18,112,824 -3.64(-15.73%)
Mar 11, 2022 25.66 25.73 23.17 23.17 8,822,152 -1.97(-7.83%)
Mar 10, 2022 25.98 26.01 24.56 25.14 5,548,352 -1.16(-4.42%)
Mar 09, 2022 26.75 27.21 25.88 26.30 5,593,568 +0.55(+2.14%)
Mar 08, 2022 25.26 27.25 24.27 25.75 8,525,104 +0.92(+3.68%)
Mar 07, 2022 28.75 28.75 24.03 24.84 12,581,880 -3.08(-11.02%)
Mar 04, 2022 29.50 30.13 27.65 27.91 5,969,252 -1.69(-5.70%)
Mar 03, 2022 30.74 30.93 29.31 29.60 4,347,928 -0.89(-2.92%)
Mar 02, 2022 29.88 30.67 29.09 30.49 5,239,876 +0.74(+2.48%)
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.