GameStop Corp (NY: GME )

12.52 -0.65 (-4.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.468 1.492 1.410 1.433 8,694,076 -0.08(-5.13%)
Apr 29, 2020 1.458 1.522 1.363 1.510 13,478,256 +0.10(+7.09%)
Apr 28, 2020 1.480 1.510 1.265 1.410 20,800,776 -0.05(-3.09%)
Apr 27, 2020 1.212 1.498 1.202 1.455 29,088,684 +0.26(+22.01%)
Apr 24, 2020 1.195 1.212 1.165 1.192 8,946,000 +0.02(+1.49%)
Apr 23, 2020 1.188 1.222 1.145 1.175 9,063,012 -0.05(-3.89%)
Apr 22, 2020 1.285 1.292 1.208 1.222 10,711,568 +0.03(+2.30%)
Apr 21, 2020 1.308 1.325 1.190 1.195 16,549,160 -0.21(-14.80%)
Apr 20, 2020 1.212 1.475 1.195 1.403 24,339,132 +0.18(+14.96%)
Apr 17, 2020 1.305 1.320 1.107 1.220 22,612,400 -0.04(-2.98%)
Apr 16, 2020 1.280 1.360 1.220 1.258 13,417,528 -0.06(-4.55%)
Apr 15, 2020 1.415 1.417 1.225 1.317 29,963,808 -0.17(-11.43%)
Apr 14, 2020 1.302 1.617 1.285 1.488 53,979,264 +0.30(+25.53%)
Apr 13, 2020 1.062 1.190 1.040 1.185 27,370,412 +0.21(+21.85%)
Apr 09, 2020 0.9000 1.062 0.8725 0.9725 23,635,600 +0.12(+14.08%)
Apr 08, 2020 0.8075 0.9175 0.8000 0.8525 11,534,500 +0.04(+4.28%)
Apr 07, 2020 0.8475 0.8600 0.7750 0.8175 11,347,428 +0.05(+5.83%)
Apr 06, 2020 0.7150 0.8000 0.7075 0.7725 13,356,576 +0.07(+10.36%)
Apr 03, 2020 0.7125 0.7350 0.6425 0.7000 15,322,800 -0.01(-1.75%)
Apr 02, 2020 0.8150 0.8375 0.7125 0.7125 16,249,616 -0.10(-12.31%)
Apr 01, 2020 0.8625 0.8725 0.7800 0.8125 18,274,780 -0.06(-7.14%)
Mar 31, 2020 0.9075 0.9500 0.8750 0.8750 9,203,728 -0.04(-4.11%)
Mar 30, 2020 1.055 1.067 0.9125 0.9125 13,396,084 -0.14(-13.51%)
Mar 27, 2020 1.235 1.272 1.038 1.055 28,098,800 -0.05(-4.31%)
Mar 26, 2020 1.060 1.177 1.060 1.103 24,781,124 +0.06(+5.76%)
Mar 25, 2020 1.038 1.123 1.010 1.042 14,368,236 +0.00(+0.24%)
Mar 24, 2020 0.9875 1.052 0.9725 1.040 27,222,560 +0.09(+9.19%)
Mar 23, 2020 0.8950 0.9650 0.8750 0.9525 24,034,748 +0.01(+1.33%)
Mar 20, 2020 1.020 1.020 0.9125 0.9400 30,888,400 -0.11(-10.26%)
Mar 19, 2020 0.9275 1.050 0.8875 1.048 20,146,488 +0.11(+11.14%)
Mar 18, 2020 1.025 1.062 0.8750 0.9425 14,606,680 -0.12(-10.87%)
Mar 17, 2020 1.100 1.163 1.028 1.058 14,248,816 -0.03(-3.20%)
Mar 16, 2020 0.9825 1.143 0.9750 1.093 19,466,840 -0.05(-4.79%)
Mar 13, 2020 1.032 1.163 0.9613 1.147 23,148,800 +0.15(+15.33%)
Mar 12, 2020 0.9250 1.010 0.8700 0.9950 20,493,528 -0.04(-3.86%)
Mar 11, 2020 1.035 1.062 1.000 1.035 17,656,784 -0.02(-2.13%)
Mar 10, 2020 0.9850 1.065 0.9500 1.058 19,452,676 +0.13(+14.32%)
Mar 09, 2020 0.8975 0.9925 0.8750 0.9250 10,928,076 -0.05(-5.61%)
Mar 06, 2020 0.9400 1.018 0.9400 0.9800 8,387,200 -0.01(-1.01%)
Mar 05, 2020 0.9250 0.9975 0.8975 0.9900 14,397,720 +0.05(+5.04%)
Mar 04, 2020 0.9275 0.9575 0.8650 0.9425 17,020,192 +0.04(+3.86%)
Mar 03, 2020 0.9700 0.9725 0.8750 0.9075 17,129,828 -0.05(-5.22%)
Mar 02, 2020 0.9000 0.9625 0.8475 0.9575 12,833,712 +0.06(+6.39%)
Feb 28, 2020 0.8475 0.9300 0.8350 0.9000 18,768,400 +0.03(+3.75%)
Feb 27, 2020 0.8075 0.9075 0.7950 0.8675 15,516,812 +0.02(+2.36%)
Feb 26, 2020 0.8950 0.9050 0.8400 0.8475 18,899,372 -0.04(-4.78%)
Feb 25, 2020 0.9425 0.9475 0.8875 0.8900 17,791,644 -0.04(-3.78%)
Feb 24, 2020 0.9750 0.9825 0.9250 0.9250 14,262,104 -0.08(-8.42%)
Feb 21, 2020 1.030 1.045 0.9975 1.010 6,782,400 -0.02(-2.42%)
Feb 20, 2020 1.040 1.075 1.028 1.035 6,249,360 -0.00(-0.24%)
Feb 19, 2020 1.015 1.067 0.9775 1.038 10,372,364 +0.02(+2.22%)
Feb 18, 2020 1.002 1.020 0.9900 1.015 5,870,448 +0.01(+1.00%)
Feb 14, 2020 1.028 1.048 1.005 1.005 6,330,400 -0.02(-2.19%)
Feb 13, 2020 1.030 1.065 1.018 1.028 8,326,772 -0.02(-1.91%)
Feb 12, 2020 1.032 1.127 1.018 1.048 19,272,824 +0.04(+4.23%)
Feb 11, 2020 0.9950 1.060 0.9875 1.005 13,660,096 +0.02(+2.03%)
Feb 10, 2020 0.9625 1.025 0.9350 0.9850 11,108,152 +0.03(+3.41%)
Feb 07, 2020 1.028 1.032 0.9425 0.9525 10,968,800 -0.08(-7.97%)
Feb 06, 2020 1.050 1.075 1.035 1.035 6,041,212 -0.01(-0.96%)
Feb 05, 2020 1.038 1.103 1.035 1.045 10,566,884 +0.03(+2.70%)
Feb 04, 2020 1.008 1.062 0.9925 1.018 14,252,248 +0.03(+3.04%)
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.