Date	Open	High	Low	Close	Volume	Change (%)
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.

GameStop Corp (NY: GME )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

GameStop Corp (NY: GME )

Historical Prices

Sections

Services

Sweetwater Reporter