GameStop Corp (NY: GME )

39.68 -1.06 (-2.60%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 39.75 40.39 38.81 39.68 5,237,703 -1.06(-2.60%)
Aug 12, 2022 40.00 41.43 39.15 40.74 5,120,056 +1.29(+3.27%)
Aug 11, 2022 40.91 41.97 39.35 39.45 5,134,017 -1.08(-2.66%)
Aug 10, 2022 42.00 42.00 38.63 40.53 5,430,335 +0.16(+0.40%)
Aug 09, 2022 42.14 43.19 39.00 40.37 6,950,705 -3.08(-7.09%)
Aug 08, 2022 41.29 47.99 40.75 43.45 18,024,410 +3.43(+8.57%)
Aug 05, 2022 37.37 40.43 36.56 40.02 8,124,341 +1.66(+4.33%)
Aug 04, 2022 38.34 39.89 37.89 38.36 5,412,210 +0.43(+1.13%)
Aug 03, 2022 36.22 38.01 36.00 37.93 5,179,557 +2.09(+5.83%)
Aug 02, 2022 35.90 36.80 35.12 35.84 4,689,840 +1.06(+3.05%)
Aug 01, 2022 33.80 35.71 33.77 34.78 4,190,730 +0.77(+2.26%)
Jul 29, 2022 33.68 34.79 33.06 34.01 3,988,760 +0.17(+0.50%)
Jul 28, 2022 33.39 34.43 32.66 33.84 3,203,462 +0.06(+0.18%)
Jul 27, 2022 32.96 34.12 32.16 33.78 4,244,666 +1.35(+4.16%)
Jul 26, 2022 32.87 33.31 32.10 32.43 4,861,035 -1.55(-4.56%)
Jul 25, 2022 35.00 35.51 33.25 33.98 5,680,408 -1.80(-5.03%)
Jul 22, 2022 36.88 38.70 34.93 35.78 10,061,707 -2.59(-6.74%)
Jul 21, 2022 39.93 40.00 37.29 38.37 9,262,660 -1.32(-3.33%)
Jul 20, 2022 38.50 40.41 38.35 39.69 11,385,428 +1.76(+4.65%)
Jul 19, 2022 37.44 39.21 36.59 37.92 12,818,984 +1.27(+3.45%)
Jul 18, 2022 36.25 37.40 35.77 36.66 11,148,964 +1.25(+3.53%)
Jul 15, 2022 34.86 35.59 33.51 35.41 9,832,880 +1.36(+3.99%)
Jul 14, 2022 34.80 37.99 34.05 34.05 20,935,512 -1.27(-3.60%)
Jul 13, 2022 33.75 36.34 33.75 35.32 13,686,228 +1.04(+3.03%)
Jul 12, 2022 32.70 35.65 31.82 34.28 16,895,144 +1.76(+5.40%)
Jul 11, 2022 32.14 32.94 31.16 32.52 7,540,920 +0.39(+1.21%)
Jul 08, 2022 31.66 33.17 30.63 32.13 13,199,568 -1.65(-4.87%)
Jul 07, 2022 31.12 33.88 30.45 33.78 30,253,820 +4.42(+15.06%)
Jul 06, 2022 30.17 30.57 28.34 29.36 9,859,304 -0.70(-2.33%)
Jul 05, 2022 30.38 30.62 29.75 30.06 6,043,124 -0.80(-2.58%)
Jul 01, 2022 30.28 31.29 29.82 30.86 6,617,116 +0.28(+0.92%)
Jun 30, 2022 29.84 31.65 29.44 30.57 6,715,496 -0.14(-0.46%)
Jun 29, 2022 30.39 31.62 29.90 30.71 6,822,532 -0.38(-1.22%)
Jun 28, 2022 32.75 32.83 30.57 31.09 6,614,604 -1.33(-4.09%)
Jun 27, 2022 34.12 34.26 31.82 32.42 9,733,288 -1.38(-4.08%)
Jun 24, 2022 35.75 37.09 32.88 33.80 16,995,804 -1.70(-4.80%)
Jun 23, 2022 35.41 36.00 34.18 35.51 6,679,152 +0.89(+2.57%)
Jun 22, 2022 34.67 36.18 34.11 34.62 7,840,736 -0.45(-1.30%)
Jun 21, 2022 34.55 36.35 33.88 35.07 12,506,700 +1.29(+3.80%)
Jun 17, 2022 31.71 33.96 31.58 33.78 12,341,128 +2.35(+7.48%)
Jun 16, 2022 31.23 32.32 30.15 31.43 9,990,432 -0.89(-2.75%)
Jun 15, 2022 31.24 32.99 30.91 32.32 10,756,196 +0.78(+2.47%)
Jun 14, 2022 29.39 32.00 29.02 31.54 12,723,976 +1.98(+6.70%)
Jun 13, 2022 30.13 31.14 28.57 29.56 13,780,760 -2.71(-8.40%)
Jun 10, 2022 31.50 32.98 30.79 32.27 11,830,196 +0.03(+0.09%)
Jun 09, 2022 34.70 34.98 31.84 32.24 13,125,188 -2.44(-7.03%)
Jun 08, 2022 35.35 38.25 33.96 34.68 24,461,648 -1.94(-5.30%)
Jun 07, 2022 32.50 37.47 31.58 36.62 24,948,664 +4.60(+14.36%)
Jun 06, 2022 33.83 34.03 31.76 32.02 9,525,048 -1.40(-4.19%)
Jun 03, 2022 32.50 34.52 31.06 33.42 18,234,524 -0.08(-0.22%)
Jun 02, 2022 29.75 34.12 28.89 33.50 27,906,432 +3.15(+10.38%)
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.