GameStop Corp (NY: GME )

12.50 -0.67 (-5.09%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 53.17 55.58 52.91 54.56 14,279,696 +2.26(+4.32%)
Aug 30, 2021 51.25 54.55 50.76 52.30 13,224,956 +1.06(+2.07%)
Aug 27, 2021 51.92 53.25 50.01 51.24 12,923,216 -0.07(-0.13%)
Aug 26, 2021 50.17 54.25 49.75 51.30 24,926,404 +1.39(+2.79%)
Aug 25, 2021 51.66 56.56 48.25 49.91 51,427,900 -2.66(-5.06%)
Aug 24, 2021 41.57 56.25 41.29 52.57 58,467,048 +11.35(+27.53%)
Aug 23, 2021 40.59 41.82 39.89 41.22 5,354,732 +1.40(+3.51%)
Aug 20, 2021 38.45 40.02 38.31 39.83 4,619,432 +1.60(+4.19%)
Aug 19, 2021 39.19 39.50 37.70 38.23 4,783,492 -1.04(-2.64%)
Aug 18, 2021 40.81 41.40 39.19 39.26 5,636,928 -1.62(-3.97%)
Aug 17, 2021 40.30 42.37 40.30 40.89 4,860,452 -0.09(-0.23%)
Aug 16, 2021 40.25 42.47 39.79 40.98 6,293,872 +0.35(+0.87%)
Aug 13, 2021 40.12 40.89 39.35 40.63 4,059,004 +0.04(+0.10%)
Aug 12, 2021 39.97 41.07 39.33 40.59 5,275,256 +0.89(+2.25%)
Aug 11, 2021 39.61 39.76 38.66 39.70 3,774,768 -0.07(-0.17%)
Aug 10, 2021 40.34 41.73 38.84 39.76 6,488,964 -0.52(-1.29%)
Aug 09, 2021 37.95 41.18 37.67 40.28 8,989,224 +2.34(+6.17%)
Aug 06, 2021 38.65 39.12 37.58 37.94 5,410,772 -0.42(-1.09%)
Aug 05, 2021 37.00 39.40 36.30 38.36 9,640,356 +1.66(+4.52%)
Aug 04, 2021 38.18 39.45 36.42 36.70 9,561,932 -1.49(-3.90%)
Aug 03, 2021 39.19 39.72 37.05 38.19 57,786,824 -1.23(-3.11%)
Aug 02, 2021 40.50 40.90 38.77 39.41 10,122,564 -0.87(-2.15%)
Jul 30, 2021 41.25 41.80 39.72 40.28 9,508,476 -0.94(-2.27%)
Jul 29, 2021 42.65 43.47 41.13 41.22 8,948,916 -1.06(-2.52%)
Jul 28, 2021 43.93 44.28 41.07 42.28 16,391,080 -2.35(-5.28%)
Jul 27, 2021 45.75 46.25 44.16 44.63 4,845,712 -1.35(-2.94%)
Jul 26, 2021 45.09 46.51 44.69 45.98 5,036,352 +0.89(+1.98%)
Jul 23, 2021 45.25 45.40 43.46 45.09 5,264,672 +0.38(+0.84%)
Jul 22, 2021 46.33 46.92 44.04 44.71 5,647,004 -1.74(-3.75%)
Jul 21, 2021 46.95 48.88 45.53 46.45 8,909,412 -1.34(-2.81%)
Jul 20, 2021 43.48 48.41 43.11 47.80 12,389,404 +4.42(+10.20%)
Jul 19, 2021 40.78 44.00 40.30 43.37 9,747,552 +1.11(+2.63%)
Jul 16, 2021 42.54 44.87 41.58 42.26 13,151,728 +0.55(+1.33%)
Jul 15, 2021 40.00 43.00 39.50 41.70 17,178,360 -0.20(-0.48%)
Jul 14, 2021 45.12 45.59 41.27 41.91 15,496,928 -3.11(-6.91%)
Jul 13, 2021 46.92 47.20 44.75 45.02 9,574,336 -2.30(-4.86%)
Jul 12, 2021 47.85 49.44 46.85 47.31 6,538,604 -0.49(-1.04%)
Jul 09, 2021 47.72 48.70 46.69 47.81 6,331,704 -0.04(-0.08%)
Jul 08, 2021 44.96 48.55 44.88 47.84 11,412,184 +0.18(+0.38%)
Jul 07, 2021 49.00 49.38 44.39 47.66 16,940,980 -2.23(-4.46%)
Jul 06, 2021 51.00 51.19 48.43 49.89 11,066,124 -0.82(-1.61%)
Jul 02, 2021 51.20 51.36 49.12 50.71 10,410,916 -0.38(-0.75%)
Jul 01, 2021 53.35 54.21 50.50 51.09 10,956,628 -2.44(-4.57%)
Jun 30, 2021 52.42 53.82 51.73 53.53 10,141,272 +0.81(+1.55%)
Jun 29, 2021 53.40 53.80 52.00 52.72 9,910,544 -0.59(-1.11%)
Jun 28, 2021 52.81 56.11 52.55 53.31 19,492,924 +0.94(+1.79%)
Jun 25, 2021 53.50 53.55 49.62 52.38 50,771,516 -0.70(-1.32%)
Jun 24, 2021 55.29 56.86 52.90 53.08 15,431,508 -1.76(-3.21%)
Jun 23, 2021 55.36 55.64 53.53 54.84 14,201,536 -0.27(-0.48%)
Jun 22, 2021 54.43 56.46 52.29 55.10 32,775,040 +5.01(+10.00%)
Jun 21, 2021 54.24 54.60 49.25 50.09 20,463,200 -3.36(-6.29%)
Jun 18, 2021 54.97 55.87 53.25 53.45 17,281,404 -2.44(-4.37%)
Jun 17, 2021 56.00 58.41 55.37 55.90 18,414,612 +0.16(+0.28%)
Jun 16, 2021 53.81 57.18 52.25 55.74 22,211,148 +0.12(+0.21%)
Jun 15, 2021 56.59 57.31 52.00 55.62 29,177,656 -1.73(-3.02%)
Jun 14, 2021 59.12 59.50 54.80 57.36 28,456,680 -0.98(-1.67%)
Jun 11, 2021 55.59 60.28 51.53 58.34 62,323,500 +3.24(+5.88%)
Jun 10, 2021 70.50 72.00 52.75 55.10 92,967,072 -20.54(-27.16%)
Jun 09, 2021 75.78 81.96 72.88 75.64 53,502,940 +0.64(+0.85%)
Jun 08, 2021 73.00 86.17 70.25 75.00 69,682,200 +5.00(+7.14%)
Jun 07, 2021 64.50 70.50 63.80 70.00 24,158,452 +7.91(+12.74%)
Jun 04, 2021 64.00 66.25 61.44 62.09 14,550,136 -2.45(-3.80%)
Jun 03, 2021 66.43 68.61 60.53 64.55 31,975,968 -6.02(-8.52%)
Jun 02, 2021 62.22 73.50 61.08 70.56 64,040,224 +8.30(+13.34%)
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.