Skip to main content
You have permission to edit this article.
Edit

GameStop Corp (NY: GME )

25.36 -0.81 (-3.10%)
Streaming Delayed Price Updated: 2:20 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 26.50 27.05 26.14 26.17 1,122,701 -0.53(-1.99%)
Nov 23, 2022 25.92 27.14 25.92 26.70 2,737,491 +0.40(+1.52%)
Nov 22, 2022 25.13 26.45 24.70 26.30 4,235,200 +1.14(+4.53%)
Nov 21, 2022 26.66 27.83 24.86 25.16 4,405,910 -2.44(-8.84%)
Nov 18, 2022 28.16 28.70 26.83 27.60 3,087,420 -0.16(-0.58%)
Nov 17, 2022 26.30 27.76 26.15 27.76 2,456,415 +0.62(+2.28%)
Nov 16, 2022 26.62 27.35 26.37 27.14 2,444,827 -0.45(-1.63%)
Nov 15, 2022 26.59 28.24 26.27 27.59 5,383,543 +1.54(+5.91%)
Nov 14, 2022 26.30 27.38 25.61 26.05 4,352,238 -0.05(-0.19%)
Nov 11, 2022 24.78 26.12 24.15 26.10 3,986,187 +1.22(+4.90%)
Nov 10, 2022 24.62 25.70 23.91 24.88 6,083,913 +1.77(+7.66%)
Nov 09, 2022 24.55 24.67 21.89 23.11 8,457,498 -2.03(-8.07%)
Nov 08, 2022 25.33 25.85 24.11 25.14 4,688,526 -0.62(-2.41%)
Nov 07, 2022 26.25 26.30 24.80 25.76 3,286,433 -0.75(-2.83%)
Nov 04, 2022 26.60 27.03 25.34 26.51 4,137,995 +0.22(+0.84%)
Nov 03, 2022 26.00 27.29 26.00 26.29 3,381,613 -0.33(-1.24%)
Nov 02, 2022 27.90 28.75 26.50 26.62 4,138,377 -1.77(-6.23%)
Nov 01, 2022 29.40 29.69 27.62 28.39 5,138,365 +0.08(+0.28%)
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%)
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.