Skip to main content

GameStop Corp (NY: GME )

20.24 -0.88 (-4.17%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 21.56 22.25 20.76 21.12 44,427,796 -1.00(-4.52%)
May 21, 2024 22.24 22.85 20.04 22.12 49,125,156 -1.02(-4.41%)
May 20, 2024 21.54 23.40 18.94 23.14 55,011,968 +0.93(+4.19%)
May 17, 2024 21.86 22.41 19.70 22.21 96,080,080 -5.46(-19.73%)
May 16, 2024 33.98 35.24 27.59 27.67 75,574,088 -11.88(-30.04%)
May 15, 2024 40.31 42.35 31.00 39.55 131,391,520 -9.20(-18.87%)
May 14, 2024 64.83 64.83 36.00 48.75 205,815,440 +18.30(+60.10%)
May 13, 2024 26.34 38.20 24.77 30.45 183,486,736 +12.99(+74.40%)
May 10, 2024 17.93 20.20 16.88 17.46 36,833,448 -0.55(-3.05%)
May 09, 2024 15.90 18.51 15.35 18.01 25,588,772 +2.09(+13.13%)
May 08, 2024 16.05 17.24 15.33 15.92 24,765,874 -0.39(-2.39%)
May 07, 2024 15.85 17.29 14.93 16.31 24,290,648 +0.00(+0.00%)
May 06, 2024 14.99 17.40 13.62 16.31 47,992,432 -0.16(-0.97%)
May 03, 2024 12.42 17.45 12.31 16.47 36,292,648 +3.71(+29.08%)
May 02, 2024 11.11 12.88 10.96 12.76 8,638,016 +1.85(+16.96%)
May 01, 2024 11.03 11.32 10.70 10.91 2,755,087 -0.18(-1.62%)
Apr 30, 2024 11.18 11.30 10.91 11.09 2,863,776 -0.20(-1.77%)
Apr 29, 2024 11.84 11.96 11.18 11.29 3,833,673 -0.61(-5.13%)
Apr 26, 2024 11.18 12.19 11.00 11.90 7,685,123 +0.69(+6.16%)
Apr 25, 2024 10.70 11.21 10.47 11.21 4,900,037 +0.28(+2.56%)
Apr 24, 2024 10.16 10.94 10.16 10.93 4,824,024 +0.77(+7.58%)
Apr 23, 2024 10.05 10.28 10.01 10.16 2,510,565 +0.15(+1.50%)
Apr 22, 2024 10.41 10.45 10.01 10.01 3,257,402 -0.41(-3.93%)
Apr 19, 2024 10.20 10.49 10.20 10.42 2,462,726 +0.11(+1.07%)
Apr 18, 2024 10.32 10.62 10.27 10.31 2,171,948 +0.01(+0.10%)
Apr 17, 2024 10.44 10.59 10.30 10.30 2,095,313 -0.07(-0.68%)
Apr 16, 2024 10.00 10.55 9.950 10.37 4,157,601 +0.31(+3.08%)
Apr 15, 2024 10.81 10.84 10.06 10.06 5,076,480 -0.71(-6.59%)
Apr 12, 2024 11.21 11.23 10.76 10.77 3,214,436 -0.52(-4.61%)
Apr 11, 2024 10.91 11.39 10.80 11.29 3,799,945 +0.44(+4.06%)
Apr 10, 2024 10.90 11.07 10.75 10.85 3,542,116 -0.16(-1.45%)
Apr 09, 2024 10.85 11.18 10.73 11.01 3,494,972 +0.18(+1.66%)
Apr 08, 2024 11.30 11.37 10.83 10.83 3,655,992 -0.42(-3.73%)
Apr 05, 2024 11.30 11.50 10.97 11.25 4,759,982 -0.28(-2.43%)
Apr 04, 2024 11.50 11.82 11.38 11.53 4,345,116 +0.15(+1.32%)
Apr 03, 2024 11.22 11.50 10.90 11.38 4,327,450 +0.10(+0.89%)
Apr 02, 2024 11.84 11.99 11.26 11.28 6,319,334 -0.71(-5.92%)
Apr 01, 2024 12.63 12.67 11.54 11.99 9,204,182 -0.53(-4.23%)
Mar 28, 2024 13.19 12.53 12.47 12.52 8,473,488 -0.65(-4.94%)
Mar 27, 2024 13.05 13.72 12.80 13.17 17,833,208 -2.33(-15.03%)
Mar 26, 2024 15.15 15.63 14.75 15.50 17,066,564 +0.38(+2.51%)
Mar 25, 2024 13.42 15.15 13.31 15.12 10,357,632 +2.02(+15.42%)
Mar 22, 2024 13.76 13.95 13.01 13.10 4,411,659 -0.56(-4.10%)
Mar 21, 2024 13.56 14.02 13.48 13.66 3,378,068 +0.18(+1.34%)
Mar 20, 2024 13.47 13.79 13.21 13.48 3,915,611 +0.07(+0.52%)
Mar 19, 2024 13.76 13.89 13.30 13.41 3,891,707 -0.50(-3.59%)
Mar 18, 2024 14.25 14.30 13.90 13.91 3,487,678 -0.33(-2.32%)
Mar 15, 2024 14.55 14.83 14.21 14.24 4,480,666 -0.39(-2.67%)
Mar 14, 2024 14.80 15.02 14.40 14.63 2,531,752 -0.24(-1.61%)
Mar 13, 2024 14.69 15.20 14.62 14.87 2,895,109 +0.15(+1.02%)
Mar 12, 2024 14.35 14.84 14.09 14.72 2,378,387 +0.29(+2.01%)
Mar 11, 2024 14.64 14.94 14.36 14.43 2,110,537 -0.22(-1.50%)
Mar 08, 2024 15.40 15.63 14.52 14.65 3,169,763 -0.61(-4.00%)
Mar 07, 2024 15.26 15.51 15.05 15.26 2,107,536 +0.00(+0.00%)
Mar 06, 2024 15.22 15.88 14.94 15.26 3,810,492 +0.26(+1.73%)
Mar 05, 2024 14.95 15.28 14.78 15.00 3,146,436 -0.22(-1.45%)
Mar 04, 2024 14.93 15.59 14.83 15.22 4,358,244 +0.27(+1.81%)
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.