GameStop Corp (NY: GME )

16.08 USD +1.33 (+9.02%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 15.29 16.74 14.88 16.08 12,504,100 +1.33(+9.02%)
Nov 25, 2020 13.60 15.25 13.42 14.75 8,860,000 +1.08(+7.90%)
Nov 24, 2020 14.23 14.26 13.30 13.67 7,183,203 -0.23(-1.65%)
Nov 23, 2020 12.90 14.12 12.67 13.90 9,599,103 +1.19(+9.36%)
Nov 20, 2020 12.55 13.46 12.54 12.71 8,402,300 +0.25(+2.01%)
Nov 19, 2020 11.60 12.79 11.45 12.46 11,770,305 +0.89(+7.69%)
Nov 18, 2020 11.80 12.04 11.56 11.57 3,159,927 -0.06(-0.52%)
Nov 17, 2020 11.65 11.92 11.23 11.63 6,672,290 -0.43(-3.57%)
Nov 16, 2020 11.16 12.66 10.72 12.06 9,734,625 +1.05(+9.54%)
Nov 13, 2020 11.36 11.55 11.00 11.01 3,546,100 -0.12(-1.08%)
Nov 12, 2020 11.74 11.87 10.97 11.13 4,353,328 -0.62(-5.28%)
Nov 11, 2020 11.50 11.95 11.21 11.75 4,857,928 +0.65(+5.86%)
Nov 10, 2020 11.50 11.66 10.83 11.10 3,821,384 -0.39(-3.39%)
Nov 09, 2020 12.91 12.93 11.25 11.49 6,241,453 -0.37(-3.12%)
Nov 06, 2020 11.52 12.17 11.32 11.86 5,518,200 +0.41(+3.58%)
Nov 05, 2020 11.27 11.84 11.06 11.45 4,704,104 +0.54(+4.95%)
Nov 04, 2020 11.76 11.77 10.61 10.91 5,804,102 -0.66(-5.70%)
Nov 03, 2020 10.75 11.86 10.63 11.57 7,446,087 +0.82(+7.63%)
Nov 02, 2020 10.82 11.09 10.50 10.75 5,219,977 +0.28(+2.67%)
Oct 30, 2020 11.64 11.64 10.36 10.47 11,562,300 -1.26(-10.74%)
Oct 29, 2020 11.88 12.25 11.68 11.73 4,161,798 -0.09(-0.76%)
Oct 28, 2020 12.27 13.05 11.78 11.82 6,384,218 -0.87(-6.86%)
Oct 27, 2020 13.71 13.71 12.36 12.69 7,219,080 -0.76(-5.65%)
Oct 26, 2020 14.93 15.45 13.26 13.45 13,364,443 -1.55(-10.33%)
Oct 23, 2020 15.05 15.38 14.55 15.00 6,507,300 +0.09(+0.60%)
Oct 22, 2020 14.20 15.87 14.19 14.91 16,206,693 +0.81(+5.74%)
Oct 21, 2020 13.90 14.42 13.80 14.10 5,347,369 +0.24(+1.73%)
Oct 20, 2020 14.03 14.14 13.66 13.86 6,595,648 -0.05(-0.36%)
Oct 19, 2020 13.44 14.50 13.38 13.91 13,163,503 +0.60(+4.51%)
Oct 16, 2020 13.77 13.90 13.08 13.31 11,651,500 -0.52(-3.76%)
Oct 15, 2020 11.99 15.10 11.99 13.83 39,876,612 +1.58(+12.90%)
Oct 14, 2020 12.67 12.68 12.05 12.25 10,767,505 +0.37(+3.11%)
Oct 13, 2020 11.73 12.42 11.65 11.88 10,131,010 +0.08(+0.68%)
Oct 12, 2020 11.66 12.77 11.40 11.80 23,646,097 -0.22(-1.83%)
Oct 09, 2020 12.83 14.80 11.90 12.02 77,152,700 -1.47(-10.90%)
Oct 08, 2020 9.540 13.64 9.190 13.49 75,909,221 +4.13(+44.12%)
Oct 07, 2020 9.230 9.560 9.170 9.360 3,308,613 +0.23(+2.52%)
Oct 06, 2020 9.560 9.840 9.100 9.130 4,530,103 -0.33(-3.49%)
Oct 05, 2020 9.440 9.590 9.250 9.460 2,802,841 +0.07(+0.75%)
Oct 02, 2020 9.380 9.780 9.300 9.390 4,340,400 -0.38(-3.89%)
Oct 01, 2020 10.09 10.25 9.690 9.770 4,552,665 -0.43(-4.22%)
Sep 30, 2020 10.25 10.76 10.06 10.20 6,078,063 -0.15(-1.45%)
Sep 29, 2020 10.00 10.65 9.930 10.35 5,243,428 +0.26(+2.58%)
Sep 28, 2020 10.16 10.26 9.550 10.09 6,750,587 +0.07(+0.70%)
Sep 25, 2020 9.190 10.18 9.100 10.02 7,515,100 +0.88(+9.63%)
Sep 24, 2020 9.710 9.810 9.010 9.140 7,936,837 -0.90(-8.96%)
Sep 23, 2020 10.60 10.86 9.920 10.04 10,639,382 -0.52(-4.92%)
Sep 22, 2020 10.45 11.17 9.900 10.56 34,708,537 +1.81(+20.69%)
Sep 21, 2020 9.350 9.600 8.380 8.750 7,630,519 -0.72(-7.60%)
Sep 18, 2020 9.200 9.770 8.910 9.470 17,407,500 +0.27(+2.93%)
Sep 17, 2020 8.570 9.770 8.410 9.200 16,981,908 +0.52(+5.99%)
Sep 16, 2020 7.030 9.040 7.030 8.680 19,306,891 +1.59(+22.43%)
Sep 15, 2020 6.860 7.260 6.680 7.090 5,721,946 +0.18(+2.60%)
Sep 14, 2020 6.800 7.000 6.430 6.910 10,108,242 +0.82(+13.46%)
Sep 11, 2020 6.260 6.330 5.870 6.090 6,061,100 -0.14(-2.25%)
Sep 10, 2020 6.650 6.950 6.190 6.230 15,558,158 -1.12(-15.24%)
Sep 09, 2020 7.960 7.990 7.310 7.350 9,007,180 -0.35(-4.55%)
Sep 08, 2020 7.550 8.280 7.480 7.700 9,816,293 +0.05(+0.65%)
Sep 04, 2020 7.780 7.920 7.170 7.650 7,661,900 -0.17(-2.17%)
Sep 03, 2020 7.880 8.450 7.240 7.820 14,334,758 +0.11(+1.43%)
Sep 02, 2020 7.800 8.050 7.110 7.710 12,996,154 +0.06(+0.78%)
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.