GameStop Corp (NY: GME )

205.74 USD +6.02 (+3.01%)
Streaming Delayed Price Updated: 9:44 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 208.08 211.73 199.20 199.72 1,235,277 -12.06(-5.69%)
Nov 24, 2021 217.25 223.99 208.00 211.78 1,309,388 -2.12(-0.99%)
Nov 23, 2021 243.84 252.20 212.56 213.90 3,345,393 -33.65(-13.59%)
Nov 22, 2021 230.46 249.64 229.74 247.55 4,371,813 +18.75(+8.19%)
Nov 19, 2021 209.14 229.39 208.25 228.80 3,043,720 +18.68(+8.89%)
Nov 18, 2021 210.25 210.15 208.63 210.12 1,004,474 +0.12(+0.06%)
Nov 17, 2021 206.30 217.70 206.00 210.00 1,350,844 +2.82(+1.36%)
Nov 16, 2021 209.02 212.57 203.62 207.18 1,200,319 -1.96(-0.94%)
Nov 15, 2021 203.86 211.50 201.69 209.14 1,464,895 +7.04(+3.48%)
Nov 12, 2021 202.14 205.36 197.88 202.10 928,063 -2.22(-1.09%)
Nov 11, 2021 200.00 208.09 198.15 204.32 1,078,487 +2.82(+1.40%)
Nov 10, 2021 202.12 201.50 1,304,019 -5.10(-2.47%)
Nov 09, 2021 222.00 223.49 204.44 206.60 1,840,882 -12.04(-5.51%)
Nov 08, 2021 212.50 225.04 212.01 218.64 2,154,528 +5.39(+2.53%)
Nov 05, 2021 220.64 221.00 209.01 213.25 1,810,717 -4.59(-2.11%)
Nov 04, 2021 222.00 228.97 211.55 217.84 2,905,417 -0.49(-0.22%)
Nov 03, 2021 214.00 255.69 208.25 218.33 11,263,756 +11.34(+5.48%)
Nov 02, 2021 199.35 211.94 191.69 206.99 3,865,883 +6.90(+3.45%)
Nov 01, 2021 182.53 208.57 187.93 200.09 4,941,363 +16.58(+9.03%)
Oct 29, 2021 182.81 185.75 178.15 183.51 2,293,970 +0.66(+0.36%)
Oct 28, 2021 175.16 183.14 175.00 182.85 1,695,383 +9.34(+5.38%)
Oct 27, 2021 180.00 183.09 172.33 173.51 1,106,265 -4.33(-2.43%)
Oct 26, 2021 173.36 177.84 2,175,766 +3.87(+2.22%)
Oct 25, 2021 169.42 174.80 167.26 173.97 1,441,481 +4.17(+2.46%)
Oct 22, 2021 178.10 179.49 167.80 169.80 2,800,443 -11.91(-6.55%)
Oct 21, 2021 184.71 190.70 180.60 181.71 2,395,205 -2.81(-1.52%)
Oct 20, 2021 186.33 188.00 181.98 184.52 2,275,950 -2.27(-1.22%)
Oct 19, 2021 188.99 192.18 184.40 186.79 2,068,756 +0.77(+0.41%)
Oct 18, 2021 182.94 189.87 182.55 186.02 1,587,934 +2.74(+1.49%)
Oct 15, 2021 184.00 186.98 180.88 183.28 1,199,978 -0.55(-0.30%)
Oct 14, 2021 183.76 190.20 182.60 183.83 1,675,495 -0.23(-0.12%)
Oct 13, 2021 178.30 188.21 176.00 184.06 1,929,200 +8.24(+4.69%)
Oct 12, 2021 180.50 181.78 173.80 175.82 1,231,536 -2.28(-1.28%)
Oct 11, 2021 173.00 188.49 173.00 178.10 2,683,279 +5.42(+3.14%)
Oct 08, 2021 172.50 175.72 171.12 172.68 818,207 +0.56(+0.33%)
Oct 07, 2021 172.00 175.20 170.54 172.12 1,158,271 +1.05(+0.61%)
Oct 06, 2021 170.06 172.96 165.81 171.07 1,199,627 -1.11(-0.64%)
Oct 05, 2021 171.19 173.17 166.70 172.18 1,315,222 +0.82(+0.48%)
Oct 04, 2021 175.95 176.95 170.77 171.36 1,192,305 -5.55(-3.14%)
Oct 01, 2021 179.40 179.49 172.25 176.91 1,551,139 +1.44(+0.82%)
Sep 30, 2021 175.00 185.45 166.79 175.47 3,173,975 -0.45(-0.26%)
Sep 29, 2021 180.09 184.48 174.61 175.92 1,898,855 -2.68(-1.50%)
Sep 28, 2021 188.00 190.81 178.00 178.60 1,767,186 -10.88(-5.74%)
Sep 27, 2021 185.92 192.05 185.87 189.48 1,469,209 +4.32(+2.33%)
Sep 24, 2021 191.00 191.72 184.11 185.16 1,685,759 -6.08(-3.18%)
Sep 23, 2021 192.33 195.75 190.60 191.24 1,678,811 +1.10(+0.58%)
Sep 22, 2021 189.64 193.50 186.29 190.14 2,255,102 +0.19(+0.10%)
Sep 21, 2021 199.36 199.36 186.00 189.95 2,631,653 -2.25(-1.17%)
Sep 20, 2021 200.00 202.85 184.55 192.20 3,938,712 -12.77(-6.23%)
Sep 17, 2021 208.02 212.49 200.78 204.97 3,950,674 -1.40(-0.68%)
Sep 16, 2021 202.33 216.55 201.15 206.37 3,053,276 +1.85(+0.90%)
Sep 15, 2021 197.00 204.87 193.75 204.52 2,307,333 +5.28(+2.65%)
Sep 14, 2021 200.65 204.62 195.00 199.24 2,139,580 -4.16(-2.05%)
Sep 13, 2021 193.75 208.88 191.50 203.40 4,331,555 +12.99(+6.82%)
Sep 10, 2021 198.41 202.16 190.00 190.41 3,042,945 -8.77(-4.40%)
Sep 09, 2021 180.09 201.99 178.00 199.18 7,507,160 +0.38(+0.19%)
Sep 08, 2021 201.86 206.88 190.68 198.80 5,123,889 -0.20(-0.10%)
Sep 07, 2021 206.25 209.90 196.10 199.00 2,499,133 -3.75(-1.85%)
Sep 03, 2021 212.05 216.27 198.84 202.75 2,664,005 -10.77(-5.04%)
Sep 02, 2021 213.86 214.80 206.30 213.52 1,853,577 +0.55(+0.26%)
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.