GameStop Corp (NY: GME )

11.02 -0.27 (-2.39%)
Streaming Delayed Price Updated: 2:06 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 10.91 11.39 10.80 11.29 3,799,945 +0.44(+4.06%)
Apr 10, 2024 10.90 11.07 10.75 10.85 3,542,116 -0.16(-1.45%)
Apr 09, 2024 10.85 11.18 10.73 11.01 3,494,972 +0.18(+1.66%)
Apr 08, 2024 11.30 11.37 10.83 10.83 3,655,992 -0.42(-3.73%)
Apr 05, 2024 11.30 11.50 10.97 11.25 4,759,982 -0.28(-2.43%)
Apr 04, 2024 11.50 11.82 11.38 11.53 4,345,116 +0.15(+1.32%)
Apr 03, 2024 11.22 11.50 10.90 11.38 4,327,450 +0.10(+0.89%)
Apr 02, 2024 11.84 11.99 11.26 11.28 6,319,334 -0.71(-5.92%)
Apr 01, 2024 12.63 12.67 11.54 11.99 9,204,182 -0.53(-4.23%)
Mar 28, 2024 13.19 12.53 12.47 12.52 8,473,488 -0.65(-4.94%)
Mar 27, 2024 13.05 13.72 12.80 13.17 17,833,208 -2.33(-15.03%)
Mar 26, 2024 15.15 15.63 14.75 15.50 17,066,564 +0.38(+2.51%)
Mar 25, 2024 13.42 15.15 13.31 15.12 10,357,632 +2.02(+15.42%)
Mar 22, 2024 13.76 13.95 13.01 13.10 4,411,659 -0.56(-4.10%)
Mar 21, 2024 13.56 14.02 13.48 13.66 3,378,068 +0.18(+1.34%)
Mar 20, 2024 13.47 13.79 13.21 13.48 3,915,611 +0.07(+0.52%)
Mar 19, 2024 13.76 13.89 13.30 13.41 3,891,707 -0.50(-3.59%)
Mar 18, 2024 14.25 14.30 13.90 13.91 3,487,678 -0.33(-2.32%)
Mar 15, 2024 14.55 14.83 14.21 14.24 4,480,666 -0.39(-2.67%)
Mar 14, 2024 14.80 15.02 14.40 14.63 2,531,752 -0.24(-1.61%)
Mar 13, 2024 14.69 15.20 14.62 14.87 2,895,109 +0.15(+1.02%)
Mar 12, 2024 14.35 14.84 14.09 14.72 2,378,387 +0.29(+2.01%)
Mar 11, 2024 14.64 14.94 14.36 14.43 2,110,537 -0.22(-1.50%)
Mar 08, 2024 15.40 15.63 14.52 14.65 3,169,763 -0.61(-4.00%)
Mar 07, 2024 15.26 15.51 15.05 15.26 2,107,536 +0.00(+0.00%)
Mar 06, 2024 15.22 15.88 14.94 15.26 3,810,492 +0.26(+1.73%)
Mar 05, 2024 14.95 15.28 14.78 15.00 3,146,436 -0.22(-1.45%)
Mar 04, 2024 14.93 15.59 14.83 15.22 4,358,244 +0.27(+1.81%)
Mar 01, 2024 14.18 15.09 13.99 14.95 4,899,466 +0.68(+4.77%)
Feb 29, 2024 14.34 14.65 14.03 14.27 2,628,420 +0.03(+0.21%)
Feb 28, 2024 14.00 14.47 13.90 14.24 2,431,500 +0.03(+0.21%)
Feb 27, 2024 13.70 14.29 13.68 14.21 2,786,479 +0.53(+3.87%)
Feb 26, 2024 13.31 13.74 13.20 13.68 2,274,583 +0.17(+1.26%)
Feb 23, 2024 13.30 13.79 13.12 13.51 2,319,731 +0.15(+1.12%)
Feb 22, 2024 13.50 13.65 13.34 13.36 1,810,052 -0.05(-0.37%)
Feb 21, 2024 13.46 13.67 13.23 13.41 1,723,394 -0.08(-0.59%)
Feb 20, 2024 13.96 14.05 13.16 13.49 3,774,386 -0.63(-4.46%)
Feb 16, 2024 14.46 14.53 14.10 14.12 2,301,927 -0.39(-2.69%)
Feb 15, 2024 14.54 14.75 14.23 14.51 2,392,888 +0.10(+0.69%)
Feb 14, 2024 14.33 14.43 14.05 14.41 2,498,581 +0.24(+1.69%)
Feb 13, 2024 14.20 14.40 13.77 14.17 3,783,479 -0.56(-3.80%)
Feb 12, 2024 14.58 15.22 14.53 14.73 2,747,599 +0.07(+0.48%)
Feb 09, 2024 14.37 15.23 14.30 14.66 3,575,287 +0.31(+2.16%)
Feb 08, 2024 14.01 14.44 13.89 14.35 1,833,629 +0.28(+1.99%)
Feb 07, 2024 14.12 14.30 13.78 14.07 1,942,834 -0.03(-0.21%)
Feb 06, 2024 13.60 14.30 13.43 14.10 3,047,842 +0.64(+4.75%)
Feb 05, 2024 14.50 14.61 13.40 13.46 4,351,303 -1.27(-8.62%)
Feb 02, 2024 14.15 14.92 14.08 14.73 2,924,462 +0.31(+2.15%)
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.