Skip to main content

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 (%)
May 31, 2019 1.867 1.915 1.830 1.895 15,932,800 -0.00(-0.26%)
May 30, 2019 1.893 1.925 1.883 1.900 9,948,876 +0.01(+0.40%)
May 29, 2019 1.933 1.938 1.847 1.893 15,319,276 -0.04(-2.20%)
May 28, 2019 1.962 1.998 1.935 1.935 10,181,680 -0.02(-1.02%)
May 24, 2019 1.927 1.965 1.927 1.955 9,268,400 +0.03(+1.56%)
May 23, 2019 1.952 1.965 1.917 1.925 14,683,540 -0.05(-2.53%)
May 22, 2019 2.018 2.020 1.940 1.975 18,064,500 -0.06(-2.83%)
May 21, 2019 2.018 2.035 1.972 2.033 22,788,400 +0.02(+0.87%)
May 20, 2019 2.115 2.130 1.995 2.015 20,168,332 -0.14(-6.39%)
May 17, 2019 2.135 2.195 2.135 2.152 7,868,800 -0.02(-0.69%)
May 16, 2019 2.185 2.210 2.160 2.167 7,003,936 -0.00(-0.23%)
May 15, 2019 2.110 2.178 2.110 2.172 9,014,052 +0.04(+1.88%)
May 14, 2019 2.080 2.138 2.060 2.132 10,451,432 +0.07(+3.27%)
May 13, 2019 2.083 2.092 2.042 2.065 12,170,876 -0.06(-2.59%)
May 10, 2019 2.130 2.145 2.090 2.120 9,206,000 -0.01(-0.47%)
May 09, 2019 2.150 2.163 2.119 2.130 9,353,736 -0.04(-1.96%)
May 08, 2019 2.188 2.211 2.163 2.172 8,249,560 -0.02(-0.91%)
May 07, 2019 2.192 2.230 2.171 2.192 10,366,324 -0.02(-0.90%)
May 06, 2019 2.212 2.230 2.165 2.212 9,625,712 -0.03(-1.34%)
May 03, 2019 2.203 2.248 2.192 2.243 8,718,400 +0.05(+2.28%)
May 02, 2019 2.127 2.208 2.127 2.192 12,468,436 +0.06(+3.06%)
May 01, 2019 2.165 2.197 2.118 2.127 14,155,820 -0.04(-1.62%)
Apr 30, 2019 2.200 2.212 2.163 2.163 12,830,688 -0.03(-1.26%)
Apr 29, 2019 2.223 2.225 2.176 2.190 10,192,972 -0.03(-1.46%)
Apr 26, 2019 2.232 2.257 2.220 2.223 9,226,800 -0.01(-0.67%)
Apr 25, 2019 2.248 2.250 2.179 2.237 10,508,048 -0.02(-0.67%)
Apr 24, 2019 2.225 2.265 2.223 2.252 16,422,496 +0.03(+1.35%)
Apr 23, 2019 2.160 2.241 2.160 2.223 17,809,336 +0.06(+2.77%)
Apr 22, 2019 2.188 2.204 2.132 2.163 25,114,640 -0.03(-1.37%)
Apr 18, 2019 2.215 2.257 2.185 2.192 15,256,400 -0.04(-1.90%)
Apr 17, 2019 2.277 2.280 2.188 2.235 15,684,376 -0.04(-1.54%)
Apr 16, 2019 2.250 2.288 2.237 2.270 18,879,960 +0.04(+1.57%)
Apr 15, 2019 2.317 2.337 2.203 2.235 22,109,592 -0.10(-4.08%)
Apr 12, 2019 2.447 2.458 2.322 2.330 19,114,000 -0.11(-4.51%)
Apr 11, 2019 2.495 2.495 2.435 2.440 10,180,784 -0.05(-2.11%)
Apr 10, 2019 2.470 2.502 2.470 2.493 11,229,728 +0.04(+1.53%)
Apr 09, 2019 2.462 2.500 2.453 2.455 11,913,920 -0.03(-1.21%)
Apr 08, 2019 2.447 2.520 2.433 2.485 18,198,820 +0.02(+0.81%)
Apr 05, 2019 2.490 2.502 2.447 2.465 22,976,000 -0.04(-1.69%)
Apr 04, 2019 2.435 2.515 2.413 2.507 31,670,524 +0.10(+4.15%)
Apr 03, 2019 2.215 2.507 2.205 2.408 106,373,448 -0.12(-4.65%)
Apr 02, 2019 2.592 2.603 2.522 2.525 34,499,520 -0.07(-2.60%)
Apr 01, 2019 2.572 2.605 2.510 2.592 17,662,376 +0.05(+2.07%)
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%)
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.