Skip to main content

GameStop Corp (NY: GME )

13.51 +0.15 (+1.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 13.30 13.79 13.12 13.51 2,319,731 +0.15(+1.12%)
Feb 22, 2024 13.50 13.65 13.34 13.36 1,810,052 -0.05(-0.37%)
Feb 21, 2024 13.46 13.67 13.23 13.41 1,723,394 -0.08(-0.59%)
Feb 20, 2024 13.96 14.05 13.16 13.49 3,774,386 -0.63(-4.46%)
Feb 16, 2024 14.46 14.53 14.10 14.12 2,301,927 -0.39(-2.69%)
Feb 15, 2024 14.54 14.75 14.23 14.51 2,392,888 +0.10(+0.69%)
Feb 14, 2024 14.33 14.43 14.05 14.41 2,498,581 +0.24(+1.69%)
Feb 13, 2024 14.20 14.40 13.77 14.17 3,783,479 -0.56(-3.80%)
Feb 12, 2024 14.58 15.22 14.53 14.73 2,747,599 +0.07(+0.48%)
Feb 09, 2024 14.37 15.23 14.30 14.66 3,575,287 +0.31(+2.16%)
Feb 08, 2024 14.01 14.44 13.89 14.35 1,833,629 +0.28(+1.99%)
Feb 07, 2024 14.12 14.30 13.78 14.07 1,942,716 -0.03(-0.21%)
Feb 06, 2024 13.60 14.30 13.43 14.10 3,047,842 +0.64(+4.75%)
Feb 05, 2024 14.50 14.61 13.40 13.46 4,351,303 -1.27(-8.62%)
Feb 02, 2024 14.15 14.92 14.10 14.73 2,924,462 +0.31(+2.15%)
Feb 01, 2024 14.34 14.42 14.02 14.42 2,215,691 +0.19(+1.34%)
Jan 31, 2024 14.40 14.83 14.22 14.23 2,681,967 -0.32(-2.20%)
Jan 30, 2024 14.54 14.82 14.51 14.55 1,642,917 -0.23(-1.56%)
Jan 29, 2024 14.50 14.80 14.31 14.78 2,160,553 +0.29(+2.00%)
Jan 26, 2024 14.44 14.72 14.41 14.49 2,288,830 -0.03(-0.21%)
Jan 25, 2024 13.97 14.54 13.92 14.52 3,631,734 +0.57(+4.09%)
Jan 24, 2024 14.28 14.38 13.82 13.95 2,512,501 -0.23(-1.62%)
Jan 23, 2024 15.00 15.02 14.05 14.18 3,494,146 -0.72(-4.83%)
Jan 22, 2024 14.50 15.16 14.30 14.90 3,604,265 +0.39(+2.69%)
Jan 19, 2024 14.36 14.60 14.09 14.51 2,396,197 +0.22(+1.54%)
Jan 18, 2024 14.20 14.77 14.05 14.29 3,895,993 +0.21(+1.49%)
Jan 17, 2024 13.86 14.11 13.71 14.08 2,702,500 +0.10(+0.72%)
Jan 16, 2024 14.60 14.62 13.93 13.98 3,577,222 -0.77(-5.22%)
Jan 12, 2024 15.30 15.62 14.73 14.75 2,479,772 -0.50(-3.28%)
Jan 11, 2024 15.65 15.80 15.24 15.25 2,986,568 -0.48(-3.05%)
Jan 10, 2024 15.12 15.76 14.97 15.73 3,184,643 +0.57(+3.76%)
Jan 09, 2024 15.59 15.62 15.12 15.16 3,101,132 -0.63(-3.99%)
Jan 08, 2024 15.78 16.12 15.70 15.79 3,026,792 -0.17(-1.07%)
Jan 05, 2024 16.16 16.52 15.96 15.96 2,619,192 -0.40(-2.44%)
Jan 04, 2024 16.51 16.75 16.31 16.36 2,667,491 -0.33(-1.98%)
Jan 03, 2024 16.30 16.82 15.90 16.69 4,189,444 +0.02(+0.12%)
Jan 02, 2024 17.25 17.59 16.58 16.67 4,421,540 -0.86(-4.91%)
Dec 29, 2023 18.04 18.16 17.46 17.53 4,536,665 -0.54(-2.99%)
Dec 28, 2023 18.05 18.32 17.85 18.07 3,569,763 -0.30(-1.63%)
Dec 27, 2023 17.43 18.37 17.37 18.37 4,783,758 +1.01(+5.82%)
Dec 26, 2023 16.98 17.41 16.82 17.36 3,073,632 +0.39(+2.30%)
Dec 22, 2023 16.78 17.20 16.45 16.97 3,329,903 -0.01(-0.06%)
Dec 21, 2023 17.19 17.34 16.59 16.98 3,954,482 +0.05(+0.30%)
Dec 20, 2023 17.53 18.38 16.89 16.93 5,541,100 -0.79(-4.46%)
Dec 19, 2023 17.89 18.59 17.23 17.72 5,440,416 -0.14(-0.78%)
Dec 18, 2023 17.24 18.51 17.10 17.86 7,345,247 +0.60(+3.48%)
Dec 15, 2023 17.40 17.58 17.01 17.26 7,119,336 -0.18(-1.03%)
Dec 14, 2023 17.14 17.88 16.80 17.44 10,743,246 +0.75(+4.49%)
Dec 13, 2023 15.22 16.80 15.19 16.69 9,051,601 +1.47(+9.66%)
Dec 12, 2023 15.12 15.36 14.84 15.22 4,204,406 +0.15(+1.00%)
Dec 11, 2023 15.45 15.69 14.97 15.07 4,937,438 -0.48(-3.09%)
Dec 08, 2023 15.83 16.48 15.47 15.55 10,401,390 -0.81(-4.95%)
Dec 07, 2023 13.71 16.52 13.56 16.36 19,779,828 +1.52(+10.24%)
Dec 06, 2023 15.36 15.70 14.64 14.84 12,492,086 -0.07(-0.47%)
Dec 05, 2023 16.47 16.72 14.87 14.91 14,150,455 -2.07(-12.19%)
Dec 04, 2023 15.29 17.41 14.91 16.98 20,063,622 +1.68(+10.98%)
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.