Skip to main content

GameStop Corp (NY: GME )

12.56 -0.61 (-4.59%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 31.22 34.99 27.91 28.31 24,016,516 +0.14(+0.50%)
Oct 28, 2022 26.88 28.79 26.42 28.17 8,089,705 +2.24(+8.64%)
Oct 27, 2022 25.75 26.33 25.20 25.93 2,400,313 +0.51(+2.01%)
Oct 26, 2022 26.37 27.48 25.32 25.42 3,862,777 -1.45(-5.40%)
Oct 25, 2022 24.82 27.79 24.80 26.87 7,782,653 +2.16(+8.74%)
Oct 24, 2022 25.00 25.19 24.11 24.71 3,110,976 -0.59(-2.33%)
Oct 21, 2022 24.15 25.33 24.10 25.30 3,036,299 +0.89(+3.65%)
Oct 20, 2022 24.65 25.45 24.07 24.41 5,145,686 -0.13(-0.53%)
Oct 19, 2022 26.00 26.18 24.27 24.54 5,314,550 -2.13(-7.99%)
Oct 18, 2022 27.10 27.74 26.13 26.67 4,394,442 +0.71(+2.73%)
Oct 17, 2022 25.37 26.41 25.24 25.96 3,164,586 +1.33(+5.40%)
Oct 14, 2022 25.77 26.37 24.63 24.63 2,778,436 -0.93(-3.64%)
Oct 13, 2022 24.42 26.58 23.91 25.56 3,514,855 +0.20(+0.79%)
Oct 12, 2022 25.96 26.89 25.27 25.36 3,278,983 +0.09(+0.36%)
Oct 11, 2022 24.87 26.30 23.95 25.27 4,188,145 +0.27(+1.08%)
Oct 10, 2022 25.37 26.50 24.75 25.00 2,916,393 -0.35(-1.38%)
Oct 07, 2022 25.84 25.84 24.42 25.35 3,270,565 -0.64(-2.46%)
Oct 06, 2022 26.29 27.00 25.80 25.99 2,415,655 -0.40(-1.52%)
Oct 05, 2022 26.77 26.98 25.43 26.39 2,983,274 -1.21(-4.38%)
Oct 04, 2022 25.95 27.82 25.95 27.60 4,579,262 +2.22(+8.75%)
Oct 03, 2022 25.14 25.63 24.21 25.38 2,651,049 +0.25(+0.99%)
Sep 30, 2022 25.03 25.82 24.44 25.13 3,148,331 -0.33(-1.30%)
Sep 29, 2022 27.08 27.69 24.69 25.46 4,115,546 -1.85(-6.77%)
Sep 28, 2022 25.89 27.50 25.62 27.31 2,623,962 +1.18(+4.52%)
Sep 27, 2022 25.47 26.39 25.13 26.13 4,483,292 +1.65(+6.74%)
Sep 26, 2022 24.66 25.87 24.12 24.48 3,435,874 -0.56(-2.24%)
Sep 23, 2022 24.15 25.15 24.06 25.04 3,622,436 +0.34(+1.38%)
Sep 22, 2022 27.17 27.27 24.38 24.70 4,342,502 -2.16(-8.04%)
Sep 21, 2022 27.45 28.99 26.77 26.86 3,848,780 -0.68(-2.47%)
Sep 20, 2022 29.28 29.33 27.18 27.54 3,140,421 -1.42(-4.90%)
Sep 19, 2022 28.33 29.65 28.15 28.96 3,399,630 +0.32(+1.12%)
Sep 16, 2022 28.33 28.80 27.78 28.64 4,667,241 +0.03(+0.10%)
Sep 15, 2022 27.86 29.07 27.86 28.61 3,322,471 +0.48(+1.71%)
Sep 14, 2022 27.56 28.45 26.65 28.13 3,601,368 +0.28(+1.01%)
Sep 13, 2022 27.40 28.61 27.32 27.85 3,650,524 -1.39(-4.75%)
Sep 12, 2022 29.03 30.34 28.00 29.24 6,170,262 +0.32(+1.11%)
Sep 09, 2022 26.30 29.08 26.10 28.92 7,916,524 +3.09(+11.96%)
Sep 08, 2022 25.00 26.74 24.07 25.83 14,128,142 +1.79(+7.45%)
Sep 07, 2022 24.73 25.19 23.42 24.04 12,401,560 -1.10(-4.38%)
Sep 06, 2022 25.75 26.70 24.67 25.14 7,004,565 -2.22(-8.11%)
Sep 02, 2022 28.26 28.74 26.93 27.36 4,680,132 -0.27(-0.98%)
Sep 01, 2022 28.00 28.91 26.95 27.63 5,281,494 -1.01(-3.53%)
Aug 31, 2022 29.25 29.96 28.26 28.64 5,149,884 -1.20(-4.02%)
Aug 30, 2022 31.62 31.87 29.42 29.84 5,056,444 -1.71(-5.42%)
Aug 29, 2022 30.48 32.75 30.38 31.55 4,284,620 +0.61(+1.97%)
Aug 26, 2022 31.50 32.38 30.63 30.94 4,297,309 -1.02(-3.19%)
Aug 25, 2022 32.84 32.89 31.50 31.96 4,722,806 -0.54(-1.66%)
Aug 24, 2022 34.00 34.94 32.44 32.50 5,610,615 -1.03(-3.07%)
Aug 23, 2022 34.70 34.99 33.45 33.53 4,837,403 -0.97(-2.81%)
Aug 22, 2022 34.31 36.20 34.20 34.50 5,793,249 -1.99(-5.45%)
Aug 19, 2022 35.18 37.19 34.67 36.49 9,551,908 -1.44(-3.80%)
Aug 18, 2022 39.27 40.07 37.34 37.93 8,072,114 -2.59(-6.39%)
Aug 17, 2022 42.17 44.36 40.41 40.52 9,753,019 -1.67(-3.96%)
Aug 16, 2022 39.17 45.53 38.60 42.19 23,587,896 +2.51(+6.33%)
Aug 15, 2022 39.75 40.39 38.81 39.68 5,237,703 -1.06(-2.60%)
Aug 12, 2022 40.00 41.43 39.15 40.74 5,120,056 +1.29(+3.27%)
Aug 11, 2022 40.91 41.97 39.35 39.45 5,134,017 -1.08(-2.66%)
Aug 10, 2022 42.00 42.00 38.63 40.53 5,430,335 +0.16(+0.40%)
Aug 09, 2022 42.14 43.19 39.00 40.37 6,950,705 -3.08(-7.09%)
Aug 08, 2022 41.29 47.99 40.75 43.45 18,024,410 +3.43(+8.57%)
Aug 05, 2022 37.37 40.43 36.56 40.02 8,124,341 +1.66(+4.33%)
Aug 04, 2022 38.34 39.89 37.89 38.36 5,412,210 +0.43(+1.13%)
Aug 03, 2022 36.22 38.01 36.00 37.93 5,179,557 +2.09(+5.83%)
Aug 02, 2022 35.90 36.80 35.12 35.84 4,689,840 +1.06(+3.05%)
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.