GameStop Corp (NY: GME )

12.52 -0.65 (-4.95%)
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 49.38 49.87 46.78 47.45 33,522,216 -1.16(-2.39%)
Mar 30, 2021 46.88 51.08 45.50 48.62 68,292,352 +3.29(+7.26%)
Mar 29, 2021 45.19 48.48 43.38 45.33 40,079,044 +0.08(+0.17%)
Mar 26, 2021 49.42 54.73 40.81 45.25 149,722,400 -0.69(-1.50%)
Mar 25, 2021 30.87 46.88 29.23 45.94 202,849,984 +15.85(+52.69%)
Mar 24, 2021 39.49 41.74 29.66 30.09 96,416,880 -15.35(-33.79%)
Mar 23, 2021 49.38 50.44 44.39 45.44 57,027,684 -3.19(-6.55%)
Mar 22, 2021 51.31 52.59 46.55 48.62 40,187,684 -1.45(-2.89%)
Mar 19, 2021 48.93 56.75 45.66 50.07 98,708,800 -0.37(-0.73%)
Mar 18, 2021 53.50 54.72 48.91 50.44 47,114,524 -2.02(-3.84%)
Mar 17, 2021 54.46 57.87 51.00 52.45 65,786,992 +0.41(+0.79%)
Mar 16, 2021 50.79 55.17 43.09 52.04 141,500,896 -2.99(-5.44%)
Mar 15, 2021 69.38 70.75 51.50 55.03 96,656,800 -11.09(-16.77%)
Mar 12, 2021 68.75 73.88 65.57 66.12 103,383,200 +1.12(+1.73%)
Mar 11, 2021 60.41 70.38 58.15 65.00 112,737,144 -1.25(-1.89%)
Mar 10, 2021 67.36 87.12 43.00 66.25 285,459,840 +4.52(+7.33%)
Mar 09, 2021 54.43 62.46 52.13 61.73 154,885,296 +13.10(+26.94%)
Mar 08, 2021 38.72 52.72 36.52 48.62 253,669,856 +14.19(+41.21%)
Mar 05, 2021 32.04 37.88 31.88 34.44 122,934,400 +1.35(+4.07%)
Mar 04, 2021 31.25 36.97 28.82 33.09 129,902,016 +2.04(+6.58%)
Mar 03, 2021 30.63 31.94 28.28 31.05 76,689,088 +1.50(+5.08%)
Mar 02, 2021 29.23 33.30 28.05 29.55 134,556,096 -0.55(-1.84%)
Mar 01, 2021 26.14 33.50 24.99 30.10 198,348,224 +4.67(+18.34%)
Feb 26, 2021 29.36 35.73 21.50 25.43 368,776,384 -1.75(-6.43%)
Feb 25, 2021 42.39 46.17 25.25 27.18 596,999,168 +4.26(+18.56%)
Feb 24, 2021 11.18 22.93 11.18 22.93 305,727,456 +11.68(+103.94%)
Feb 23, 2021 11.24 11.56 10.00 11.24 30,057,264 -0.26(-2.24%)
Feb 22, 2021 11.67 12.13 10.60 11.50 77,367,824 +1.35(+13.33%)
Feb 19, 2021 10.32 10.97 9.625 10.15 59,312,800 -0.02(-0.25%)
Feb 18, 2021 12.12 12.22 10.16 10.17 95,675,936 -1.31(-11.43%)
Feb 17, 2021 12.39 12.80 11.14 11.48 36,897,772 -0.89(-7.21%)
Feb 16, 2021 13.25 13.38 12.26 12.38 32,571,376 -0.72(-5.52%)
Feb 12, 2021 12.69 13.81 12.01 13.10 58,292,800 +0.32(+2.54%)
Feb 11, 2021 12.50 13.83 12.05 12.78 51,989,064 -0.03(-0.20%)
Feb 10, 2021 12.69 15.71 11.64 12.80 145,460,320 +0.22(+1.77%)
Feb 09, 2021 14.15 14.25 11.63 12.58 106,412,480 -2.42(-16.15%)
Feb 08, 2021 18.10 18.16 14.51 15.00 102,349,432 -0.94(-5.91%)
Feb 05, 2021 13.51 23.75 12.77 15.94 325,380,000 +2.57(+19.20%)
Feb 04, 2021 22.80 22.88 13.33 13.38 247,534,272 -9.73(-42.11%)
Feb 03, 2021 28.00 28.35 21.31 23.10 169,846,432 +0.60(+2.68%)
Feb 02, 2021 35.19 39.50 18.55 22.50 310,978,464 -33.75(-60.00%)
Feb 01, 2021 79.14 80.50 53.00 56.25 146,679,616 -25.00(-30.77%)
Jan 29, 2021 95.79 103.50 62.50 81.25 202,264,000 +32.85(+67.87%)
Jan 28, 2021 66.25 120.75 28.06 48.40 228,149,872 -38.48(-44.29%)
Jan 27, 2021 88.71 95.00 62.25 86.88 366,908,736 +49.88(+134.84%)
Jan 26, 2021 22.14 37.50 20.05 36.99 706,296,768 +17.80(+92.71%)
Jan 25, 2021 24.18 39.80 15.28 19.20 708,124,928 +2.95(+18.12%)
Jan 22, 2021 10.65 19.19 10.58 16.25 788,631,552 +5.50(+51.08%)
Jan 21, 2021 9.807 11.19 9.250 10.76 224,817,232 +0.98(+9.99%)
Jan 20, 2021 9.342 10.30 9.015 9.780 133,693,248 -0.06(-0.61%)
Jan 19, 2021 10.39 11.38 9.160 9.840 298,584,384 +0.96(+10.87%)
Jan 15, 2021 9.623 10.19 8.502 8.875 187,465,200 -1.10(-11.05%)
Jan 14, 2021 9.523 10.77 8.262 9.977 373,515,712 +2.13(+27.10%)
Jan 13, 2021 5.105 9.662 5.008 7.850 577,349,504 +2.86(+57.39%)
Jan 12, 2021 4.990 5.100 4.830 4.987 28,191,304 +0.00(+0.05%)
Jan 11, 2021 4.853 5.162 4.753 4.985 59,632,248 +0.56(+12.72%)
Jan 08, 2021 4.545 4.575 4.270 4.423 25,927,600 -0.10(-2.16%)
Jan 07, 2021 4.617 4.862 4.505 4.520 24,494,324 -0.07(-1.53%)
Jan 06, 2021 4.335 4.745 4.332 4.590 24,178,380 +0.25(+5.70%)
Jan 05, 2021 4.338 4.520 4.308 4.343 19,800,200 +0.03(+0.70%)
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.