Skip to main content

GameStop Corp (NY: GME )

12.52 -0.65 (-4.94%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 16.29 16.33 14.31 14.55 16,510,817 -1.70(-10.46%)
Nov 29, 2023 15.49 17.56 14.70 16.25 61,024,864 +2.76(+20.46%)
Nov 28, 2023 11.90 13.55 11.89 13.49 13,547,502 +1.58(+13.27%)
Nov 27, 2023 12.18 12.33 11.89 11.91 3,702,947 -0.29(-2.38%)
Nov 24, 2023 12.22 12.41 12.18 12.20 1,232,474 -0.09(-0.73%)
Nov 22, 2023 12.56 12.71 12.19 12.29 2,362,461 -0.26(-2.07%)
Nov 21, 2023 12.65 12.72 12.26 12.55 3,707,326 -0.25(-1.95%)
Nov 20, 2023 13.00 13.20 12.80 12.80 2,294,942 -0.23(-1.77%)
Nov 17, 2023 12.52 13.05 12.52 13.03 3,422,599 +0.50(+3.99%)
Nov 16, 2023 13.14 13.19 12.52 12.53 3,422,768 -0.74(-5.58%)
Nov 15, 2023 13.15 13.50 13.03 13.27 4,118,335 +0.37(+2.87%)
Nov 14, 2023 12.75 13.39 12.69 12.90 5,184,531 +0.76(+6.26%)
Nov 13, 2023 12.50 12.53 11.82 12.14 4,315,641 -0.40(-3.19%)
Nov 10, 2023 12.81 12.97 12.35 12.54 3,875,701 -0.16(-1.26%)
Nov 09, 2023 13.25 13.32 12.70 12.70 2,744,807 -0.58(-4.37%)
Nov 08, 2023 13.51 13.76 13.28 13.28 1,701,060 -0.36(-2.64%)
Nov 07, 2023 13.47 13.79 13.23 13.64 2,353,571 +0.11(+0.81%)
Nov 06, 2023 13.99 14.04 13.48 13.53 2,158,445 -0.34(-2.45%)
Nov 03, 2023 13.90 14.40 13.83 13.87 2,966,237 +0.23(+1.69%)
Nov 02, 2023 13.37 13.70 13.28 13.64 3,562,058 +0.63(+4.84%)
Nov 01, 2023 13.78 13.80 13.01 13.01 3,428,896 -0.76(-5.52%)
Oct 31, 2023 12.85 13.90 12.82 13.77 4,571,112 +0.97(+7.58%)
Oct 30, 2023 13.15 13.27 12.59 12.80 3,473,298 -0.32(-2.44%)
Oct 27, 2023 13.51 13.62 13.02 13.12 2,481,701 -0.38(-2.81%)
Oct 26, 2023 13.73 13.80 13.41 13.50 2,033,492 -0.21(-1.53%)
Oct 25, 2023 14.01 14.01 13.61 13.71 1,965,404 -0.33(-2.35%)
Oct 24, 2023 13.59 14.30 13.55 14.04 3,736,502 +0.60(+4.46%)
Oct 23, 2023 13.28 13.59 13.04 13.44 2,783,112 +0.00(+0.00%)
Oct 20, 2023 13.18 13.80 13.12 13.44 3,661,780 +0.28(+2.13%)
Oct 19, 2023 13.80 13.85 12.90 13.16 5,802,850 -0.69(-4.98%)
Oct 18, 2023 14.00 14.25 13.81 13.85 4,032,738 -0.27(-1.91%)
Oct 17, 2023 14.25 14.83 14.10 14.12 3,838,135 -0.31(-2.15%)
Oct 16, 2023 14.81 14.93 14.15 14.43 3,506,341 -0.49(-3.28%)
Oct 13, 2023 14.92 15.11 14.78 14.92 1,835,601 -0.17(-1.13%)
Oct 12, 2023 15.77 15.80 14.82 15.09 3,176,954 -0.73(-4.61%)
Oct 11, 2023 16.01 16.09 15.74 15.82 2,097,739 -0.18(-1.12%)
Oct 10, 2023 15.50 16.19 15.41 16.00 2,915,233 +0.60(+3.90%)
Oct 09, 2023 14.77 15.50 14.72 15.40 2,275,547 +0.32(+2.12%)
Oct 06, 2023 14.59 15.26 14.58 15.08 2,467,053 +0.37(+2.52%)
Oct 05, 2023 14.70 14.98 14.58 14.71 1,942,143 -0.16(-1.08%)
Oct 04, 2023 14.77 14.94 14.44 14.87 2,580,604 +0.27(+1.85%)
Oct 03, 2023 15.29 15.29 14.57 14.60 4,506,233 -0.79(-5.13%)
Oct 02, 2023 16.30 16.30 15.26 15.39 6,081,221 -1.07(-6.50%)
Sep 29, 2023 17.05 17.26 16.40 16.46 3,397,032 -0.38(-2.26%)
Sep 28, 2023 18.02 18.10 16.44 16.84 7,417,862 -0.31(-1.81%)
Sep 27, 2023 16.87 17.26 16.81 17.15 1,680,042 +0.37(+2.21%)
Sep 26, 2023 17.38 17.82 16.78 16.78 2,720,975 -0.89(-5.04%)
Sep 25, 2023 17.00 17.72 17.42 17.67 2,174,931 +0.49(+2.85%)
Sep 22, 2023 17.18 17.35 17.00 17.18 2,102,886 +0.16(+0.94%)
Sep 21, 2023 17.28 17.32 16.65 17.02 2,912,987 -0.50(-2.85%)
Sep 20, 2023 17.63 17.93 17.45 17.52 2,131,456 +0.00(+0.00%)
Sep 19, 2023 17.59 17.64 17.13 17.52 2,584,568 -0.03(-0.17%)
Sep 18, 2023 17.99 18.10 17.35 17.55 3,690,039 -0.67(-3.68%)
Sep 15, 2023 18.36 18.61 18.15 18.22 6,166,614 -0.11(-0.60%)
Sep 14, 2023 17.80 18.52 17.60 18.33 3,074,250 +0.52(+2.92%)
Sep 13, 2023 17.31 17.93 17.27 17.81 3,010,984 +0.58(+3.37%)
Sep 12, 2023 17.53 18.50 17.19 17.23 5,171,774 +0.21(+1.23%)
Sep 11, 2023 17.85 17.85 16.90 17.02 3,533,526 -0.69(-3.90%)
Sep 08, 2023 18.15 18.50 17.35 17.71 4,694,051 -1.18(-6.25%)
Sep 07, 2023 19.13 19.48 17.61 18.89 5,007,929 +0.14(+0.75%)
Sep 06, 2023 19.06 19.15 18.42 18.75 6,063,581 -0.48(-2.50%)
Sep 05, 2023 18.45 19.34 18.26 19.23 3,779,638 +0.81(+4.40%)
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.