GME Historical Prices | Gamestop Corporation Common Sto Stock

Dow

0.73% Nasdaq

0.83%

GameStop Corp. (GME)

-NYSE

38.50 Jun 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	39.02	39.37	38.03	38.50	2,497,900	38.50
Jun 14, 2013	38.64	39.77	38.59	39.01	6,065,900	39.01
Jun 13, 2013	36.66	38.20	36.20	37.53	3,296,500	37.53
Jun 12, 2013	38.02	38.21	36.46	36.59	3,717,200	36.59
Jun 11, 2013	36.61	38.68	36.43	37.72	8,900,700	37.72
Jun 10, 2013	36.75	37.00	34.84	34.99	4,376,800	34.99
Jun 7, 2013	35.60	37.47	35.54	36.75	7,103,300	36.75
Jun 6, 2013	34.92	35.77	33.98	34.62	4,123,600	34.62
Jun 5, 2013	35.33	35.77	34.24	34.86	4,261,900	34.86
Jun 4, 2013	34.34	36.04	34.27	35.49	6,630,300	35.49
Jun 3, 2013	33.18	34.64	33.16	34.40	4,823,400	34.40
May 31, 2013	32.73	33.85	32.62	33.16	3,398,000	33.16
May 31, 2013	0.275 Dividend
May 30, 2013	31.63	33.71	31.63	33.50	4,065,900	33.23
May 29, 2013	31.55	32.10	31.47	31.82	2,223,600	31.56
May 28, 2013	32.81	33.57	31.51	31.72	4,923,700	31.46
May 24, 2013	35.20	35.44	30.94	32.11	13,867,200	31.85
May 23, 2013	35.98	36.80	34.80	36.01	8,393,200	35.71
May 22, 2013	36.39	37.40	35.71	36.25	6,499,600	35.95
May 21, 2013	39.08	39.27	35.75	36.78	8,536,200	36.48
May 20, 2013	39.76	39.80	38.74	38.76	2,747,100	38.44
May 17, 2013	38.40	39.87	38.30	39.76	3,802,300	39.43
May 16, 2013	38.80	38.86	37.82	38.05	2,418,900	37.74
May 15, 2013	38.60	39.26	38.43	38.99	1,914,400	38.67
May 14, 2013	38.21	39.00	38.21	38.64	2,437,700	38.32
May 13, 2013	38.26	38.61	38.18	38.27	2,775,200	37.96
May 10, 2013	37.15	38.40	37.11	38.38	2,332,800	38.06
May 9, 2013	37.11	37.51	36.58	37.09	3,499,600	36.79
May 8, 2013	37.50	38.57	37.08	37.14	3,146,200	36.84
May 7, 2013	37.70	37.70	36.91	37.29	3,042,500	36.98
May 6, 2013	36.99	37.46	36.65	37.19	2,062,400	36.88
May 3, 2013	36.57	37.23	36.45	37.15	2,710,100	36.85
May 2, 2013	34.72	36.34	34.61	36.31	2,140,700	36.01
May 1, 2013	34.95	35.16	34.33	34.74	1,861,300	34.45
Apr 30, 2013	34.60	35.42	34.45	34.90	3,191,400	34.61
Apr 29, 2013	34.66	35.30	34.35	34.57	2,266,500	34.29
Apr 26, 2013	34.14	34.97	34.04	34.62	1,809,200	34.34
Apr 25, 2013	34.24	34.57	33.82	34.24	2,987,800	33.96
Apr 24, 2013	33.18	34.55	33.01	34.23	3,060,600	33.95
Apr 23, 2013	32.74	33.22	32.51	33.19	2,956,000	32.92
Apr 22, 2013	32.73	33.17	31.84	32.52	3,159,900	32.25
Apr 19, 2013	32.63	33.08	32.27	32.73	3,009,500	32.46
Apr 18, 2013	32.64	33.26	32.50	32.68	4,692,600	32.41
Apr 17, 2013	31.95	32.82	31.57	32.77	4,664,100	32.50
Apr 16, 2013	31.53	32.33	31.27	32.30	2,806,700	32.03
Apr 15, 2013	32.00	32.17	31.33	31.38	2,841,700	31.12
Apr 12, 2013	31.55	32.33	31.15	32.02	2,861,700	31.76
Apr 11, 2013	30.00	31.75	29.92	31.68	6,260,500	31.42
Apr 10, 2013	29.99	30.24	29.50	29.91	2,900,000	29.66
Apr 9, 2013	30.20	30.38	29.84	29.88	2,437,000	29.63
Apr 8, 2013	30.04	30.54	29.83	30.26	2,898,500	30.01
Apr 5, 2013	29.64	30.07	29.31	29.96	2,804,300	29.71
Apr 4, 2013	30.21	31.10	29.49	29.89	4,498,800	29.64
Apr 3, 2013	30.27	30.61	30.00	30.25	4,505,100	30.00
Apr 2, 2013	29.74	30.34	29.06	30.24	4,087,300	29.99
Apr 1, 2013	28.00	30.07	27.93	29.76	7,021,500	29.52
Mar 28, 2013	25.25	28.67	25.25	27.97	9,843,200	27.74
Mar 27, 2013	26.28	26.67	26.14	26.45	3,033,800	26.23
Mar 26, 2013	25.63	26.40	25.43	26.36	3,546,000	26.14
Mar 25, 2013	25.81	26.17	25.21	25.38	2,166,900	25.17
Mar 22, 2013	25.34	25.79	25.08	25.66	1,203,200	25.45
Mar 21, 2013	25.35	25.67	25.01	25.24	1,893,000	25.03
Mar 20, 2013	25.39	25.52	25.04	25.45	1,829,600	25.24
Mar 19, 2013	25.78	25.78	24.89	25.24	1,294,300	25.03
Mar 18, 2013	25.17	25.80	25.17	25.72	1,454,500	25.51
Mar 15, 2013	25.33	25.48	24.96	25.45	2,605,700	25.24
Mar 14, 2013	25.70	25.70	25.12	25.41	1,624,000	25.20
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GME

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

GameStop Corp. (GME)