GameStop Corp (NY: GME )

12.51 -0.66 (-5.05%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 2.553 2.590 2.538 2.540 11,676,000 -0.01(-0.29%)
Mar 28, 2019 2.590 2.623 2.518 2.547 12,487,736 -0.02(-0.97%)
Mar 27, 2019 2.592 2.635 2.562 2.572 10,420,952 -0.02(-0.58%)
Mar 26, 2019 2.527 2.609 2.522 2.587 14,140,212 +0.05(+2.07%)
Mar 25, 2019 2.615 2.623 2.518 2.535 17,944,796 -0.08(-2.97%)
Mar 22, 2019 2.663 2.665 2.610 2.612 13,156,000 -0.03(-0.95%)
Mar 21, 2019 2.618 2.683 2.587 2.638 12,819,072 +0.01(+0.48%)
Mar 20, 2019 2.740 2.740 2.600 2.625 16,415,640 -0.12(-4.20%)
Mar 19, 2019 2.768 2.810 2.725 2.740 12,359,360 -0.03(-0.99%)
Mar 18, 2019 2.772 2.792 2.745 2.768 9,804,932 +0.00(+0.09%)
Mar 15, 2019 2.748 2.780 2.725 2.765 14,149,600 +0.03(+1.00%)
Mar 14, 2019 2.828 2.835 2.725 2.737 11,358,276 -0.06(-2.23%)
Mar 13, 2019 2.790 2.814 2.773 2.800 9,052,913 +0.03(+0.96%)
Mar 12, 2019 2.727 2.793 2.715 2.773 8,949,070 +0.05(+1.86%)
Mar 11, 2019 2.655 2.727 2.633 2.723 11,171,541 +0.07(+2.64%)
Mar 08, 2019 2.677 2.713 2.599 2.652 25,523,974 -0.15(-5.35%)
Mar 07, 2019 2.795 2.819 2.766 2.802 7,491,383 +0.01(+0.26%)
Mar 06, 2019 2.819 2.868 2.795 2.795 13,701,159 -0.01(-0.35%)
Mar 05, 2019 2.921 2.926 2.747 2.805 22,899,046 +0.01(+0.26%)
Mar 04, 2019 2.851 2.865 2.773 2.798 9,193,180 -0.04(-1.53%)
Mar 01, 2019 2.873 2.904 2.841 2.841 7,862,820 +0.01(+0.43%)
Feb 28, 2019 2.827 2.868 2.802 2.829 11,663,595 +0.01(+0.26%)
Feb 27, 2019 2.819 2.885 2.810 2.822 14,050,358 +0.01(+0.26%)
Feb 26, 2019 2.790 2.831 2.781 2.815 8,922,622 +0.02(+0.78%)
Feb 25, 2019 2.752 2.853 2.752 2.793 14,865,759 +0.04(+1.58%)
Feb 22, 2019 2.665 2.752 2.665 2.749 13,438,590 +0.08(+3.08%)
Feb 21, 2019 2.715 2.730 2.662 2.667 10,293,595 -0.04(-1.52%)
Feb 20, 2019 2.715 2.732 2.696 2.708 12,239,965 +0.00(+0.00%)
Feb 19, 2019 2.771 2.773 2.691 2.708 13,671,042 -0.06(-2.01%)
Feb 15, 2019 2.740 2.766 2.727 2.764 9,147,373 +0.02(+0.88%)
Feb 14, 2019 2.749 2.761 2.718 2.740 10,208,978 -0.03(-1.22%)
Feb 13, 2019 2.795 2.839 2.752 2.773 8,820,470 -0.02(-0.69%)
Feb 12, 2019 2.732 2.802 2.732 2.793 11,073,007 +0.06(+2.21%)
Feb 11, 2019 2.752 2.754 2.698 2.732 7,930,472 -0.01(-0.44%)
Feb 08, 2019 2.754 2.778 2.735 2.744 7,450,489 -0.03(-1.05%)
Feb 07, 2019 2.756 2.802 2.715 2.773 8,358,485 -0.01(-0.35%)
Feb 06, 2019 2.810 2.829 2.756 2.783 14,390,446 -0.07(-2.38%)
Feb 05, 2019 2.747 2.856 2.744 2.851 17,657,300 +0.10(+3.69%)
Feb 04, 2019 2.718 2.776 2.660 2.749 17,663,520 +0.03(+1.16%)
Feb 01, 2019 2.735 2.764 2.703 2.718 14,381,533 -0.02(-0.88%)
Jan 31, 2019 2.701 2.788 2.684 2.742 25,019,368 +0.03(+1.25%)
Jan 30, 2019 2.720 2.749 2.686 2.708 25,426,546 -0.02(-0.71%)
Jan 29, 2019 2.996 3.022 2.686 2.727 135,874,640 -1.02(-27.23%)
Jan 28, 2019 3.806 3.818 3.625 3.748 12,344,566 -0.10(-2.52%)
Jan 25, 2019 3.859 3.883 3.803 3.845 7,920,720 +0.02(+0.63%)
Jan 24, 2019 3.743 3.820 3.733 3.820 5,297,928 +0.08(+2.07%)
Jan 23, 2019 3.702 3.765 3.658 3.743 7,597,100 +0.05(+1.38%)
Jan 22, 2019 3.823 3.845 3.666 3.692 13,187,672 -0.16(-4.14%)
Jan 18, 2019 3.874 4.086 3.840 3.852 35,348,364 +0.04(+1.01%)
Jan 17, 2019 3.745 3.825 3.699 3.813 7,208,566 +0.02(+0.57%)
Jan 16, 2019 3.765 3.842 3.719 3.791 8,241,027 +0.04(+0.97%)
Jan 15, 2019 3.772 3.782 3.673 3.755 9,215,281 -0.03(-0.70%)
Jan 14, 2019 3.830 3.903 3.765 3.782 14,933,494 -0.05(-1.32%)
Jan 11, 2019 3.835 3.881 3.812 3.832 10,007,188 -0.03(-0.69%)
Jan 10, 2019 3.806 3.869 3.753 3.859 12,013,469 -0.00(-0.13%)
Jan 09, 2019 3.830 3.963 3.801 3.864 14,700,488 +0.04(+1.08%)
Jan 08, 2019 3.748 3.842 3.663 3.823 14,242,445 +0.08(+2.13%)
Jan 07, 2019 3.654 3.823 3.612 3.743 19,512,388 +0.06(+1.58%)
Jan 04, 2019 3.392 3.697 3.313 3.685 49,279,520 +0.55(+17.50%)
Jan 03, 2019 3.139 3.206 3.068 3.136 7,238,960 -0.02(-0.77%)
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.