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 (%)
Feb 28, 2022 30.25 31.57 29.22 30.84 6,450,180 +1.19(+4.01%)
Feb 25, 2022 30.89 30.78 29.12 29.64 6,841,020 -1.50(-4.82%)
Feb 24, 2022 26.38 31.43 26.03 31.14 8,979,164 +2.43(+8.45%)
Feb 23, 2022 30.30 30.84 28.57 28.72 5,375,524 -0.80(-2.70%)
Feb 22, 2022 29.55 30.83 28.55 29.52 6,140,028 -0.87(-2.86%)
Feb 18, 2022 30.38 0 -0.47(-1.52%)
Feb 17, 2022 31.69 32.71 30.55 30.85 6,244,968 -1.23(-3.83%)
Feb 16, 2022 31.11 33.21 30.98 32.08 7,990,000 +0.54(+1.72%)
Feb 15, 2022 30.24 31.81 29.82 31.54 7,911,660 +2.27(+7.75%)
Feb 14, 2022 30.73 31.38 29.04 29.27 9,080,564 -1.79(-5.76%)
Feb 11, 2022 30.62 32.47 30.19 31.06 11,299,108 +0.45(+1.45%)
Feb 10, 2022 29.49 32.95 29.00 30.62 14,804,424 -0.46(-1.46%)
Feb 09, 2022 28.52 31.18 28.25 31.07 15,419,620 +2.17(+7.52%)
Feb 08, 2022 25.44 29.42 25.14 28.90 19,763,984 +3.31(+12.96%)
Feb 07, 2022 25.75 26.35 24.69 25.59 7,032,560 +0.00(+0.00%)
Feb 04, 2022 24.75 26.00 23.77 25.59 7,627,164 +0.78(+3.13%)
Feb 03, 2022 25.38 24.81 10,684,716 -0.20(-0.81%)
Feb 02, 2022 27.59 27.96 24.52 25.01 13,084,192 -3.14(-11.15%)
Feb 01, 2022 28.25 29.16 27.07 28.15 13,835,280 +0.92(+3.37%)
Jan 31, 2022 24.47 27.45 27.23 13,969,308 +2.76(+11.26%)
Jan 28, 2022 23.85 24.50 21.90 24.48 16,430,460 +1.10(+4.69%)
Jan 27, 2022 26.04 26.75 23.22 23.38 14,644,652 -2.44(-9.43%)
Jan 26, 2022 25.27 29.75 25.08 25.82 33,300,408 +0.87(+3.48%)
Jan 25, 2022 24.23 26.24 23.75 24.95 14,266,820 -0.09(-0.36%)
Jan 24, 2022 24.75 25.71 21.57 25.04 25,039,836 -1.55(-5.84%)
Jan 21, 2022 25.25 27.55 23.18 26.59 22,120,552 +0.92(+3.59%)
Jan 20, 2022 26.98 28.80 25.40 25.67 11,625,012 -0.97(-3.66%)
Jan 19, 2022 27.50 28.26 26.10 26.64 9,603,548 -0.59(-2.15%)
Jan 18, 2022 28.28 28.44 26.10 27.23 15,022,580 -1.94(-6.64%)
Jan 14, 2022 29.16 0 -1.46(-4.76%)
Jan 13, 2022 32.12 32.62 30.43 30.62 8,882,196 -1.39(-4.36%)
Jan 12, 2022 32.50 32.83 31.61 32.02 6,288,200 -0.56(-1.72%)
Jan 11, 2022 32.52 34.20 31.85 32.58 10,313,308 -0.21(-0.65%)
Jan 10, 2022 33.75 33.92 30.00 32.79 22,023,148 -2.37(-6.73%)
Jan 07, 2022 39.94 40.08 33.12 35.16 48,549,244 +2.40(+7.32%)
Jan 06, 2022 33.21 34.42 30.29 32.76 23,260,636 +0.41(+1.28%)
Jan 05, 2022 37.10 37.21 32.29 32.34 13,553,416 -4.88(-13.12%)
Jan 04, 2022 38.04 38.25 35.76 37.23 7,334,432 -0.98(-2.57%)
Jan 03, 2022 37.31 39.84 37.30 38.21 5,654,796 +1.11(+3.00%)
Dec 31, 2021 38.41 39.18 37.02 37.10 5,575,856 -1.74(-4.47%)
Dec 30, 2021 37.75 40.00 37.50 38.83 6,237,900 +0.35(+0.91%)
Dec 29, 2021 36.96 38.87 35.53 38.48 8,140,992 +1.87(+5.10%)
Dec 28, 2021 36.88 39.35 36.60 36.62 5,324,716 -0.46(-1.25%)
Dec 27, 2021 38.00 38.16 35.00 37.08 6,454,248 -0.96(-2.52%)
Dec 23, 2021 38.50 38.75 36.51 38.03 4,222,164 -0.47(-1.21%)
Dec 22, 2021 39.58 39.79 38.03 38.50 4,177,696 -1.03(-2.61%)
Dec 21, 2021 39.27 40.06 38.78 39.53 5,711,404 +0.25(+0.62%)
Dec 20, 2021 38.30 39.92 37.42 39.28 7,308,256 +0.38(+0.96%)
Dec 17, 2021 35.94 39.64 34.83 38.91 17,246,620 +2.76(+7.64%)
Dec 16, 2021 38.23 38.61 35.53 36.15 8,646,056 -1.00(-2.69%)
Dec 15, 2021 36.87 38.00 35.52 37.15 11,039,344 +0.23(+0.61%)
Dec 14, 2021 32.75 37.59 32.38 36.92 26,028,388 +2.70(+7.90%)
Dec 13, 2021 40.08 40.22 33.77 34.22 21,908,808 -5.53(-13.92%)
Dec 10, 2021 39.96 40.58 37.00 39.75 18,107,652 +0.81(+2.09%)
Dec 09, 2021 41.75 43.17 37.75 38.94 20,308,272 -4.47(-10.30%)
Dec 08, 2021 44.15 45.06 42.99 43.41 10,332,152 -1.04(-2.34%)
Dec 07, 2021 43.80 45.49 42.63 44.45 7,881,272 +2.67(+6.40%)
Dec 06, 2021 41.50 43.34 40.80 41.78 8,905,472 -1.32(-3.06%)
Dec 03, 2021 45.25 45.98 39.76 43.10 16,387,760 -2.29(-5.05%)
Dec 02, 2021 46.25 46.86 43.27 45.39 8,344,144 +0.43(+0.96%)
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.