Dow Down1.60% Nasdaq Down0.39%

GameStop Corp. (GME)

-NYSE
26.67 Up 0.02(0.08%) 4:01PM EST
|After Hours : 26.60 Down 0.07 (0.26%) 6:07PM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 15, 200218.2018.5718.1918.56389,8008.10
Apr 12, 200218.6518.6518.0618.25309,0007.96
Apr 11, 200218.9118.9118.5018.50361,0008.07
Apr 10, 200218.9019.0518.7518.92325,6008.25
Apr 9, 200218.2019.2018.2018.95890,6008.27
Apr 8, 200218.6018.6017.7718.30389,6007.98
Apr 5, 200218.9519.4018.4918.49209,4008.07
Apr 4, 200218.5519.0518.5518.95190,8008.27
Apr 3, 200218.6518.8018.4418.60141,8008.11
Apr 2, 200219.0019.0018.3518.64524,6008.13
Apr 1, 200220.0520.0519.0019.05470,0008.31
Mar 28, 200220.5020.6020.1020.20428,6008.81
Mar 27, 200219.9821.0019.9020.60342,4008.99
Mar 26, 200220.0020.1019.7819.98454,2008.72
Mar 25, 200219.5019.8119.1819.721,892,8008.60
Mar 22, 200218.7519.5918.5119.30623,6008.42
Mar 21, 200218.0219.2518.0218.751,106,8008.18
Mar 20, 200218.5518.5517.0018.022,309,0007.86
Mar 19, 200219.4519.5018.6018.70807,4008.16
Mar 18, 200220.4020.4019.0519.30551,8008.42
Mar 15, 200221.0021.1019.9020.35427,0008.88
Mar 14, 200221.0221.2020.8421.00424,2009.16
Mar 13, 200221.2021.5020.6521.021,265,8009.17
Mar 12, 200221.0021.9021.0021.201,454,8009.25
Mar 11, 200220.8021.4020.7521.171,365,6009.23
Mar 8, 200220.3021.0020.3020.90400,2009.12
Mar 7, 200219.3520.6019.3520.42675,2008.91
Mar 6, 200219.2419.4319.2019.35329,2008.44
Mar 5, 200219.6019.6519.1619.25861,2008.40
Mar 4, 200219.4519.8119.4219.70795,2008.59
Mar 1, 200219.0519.5518.9819.37478,4008.45
Feb 28, 200219.2019.4519.1019.10687,8008.33
Feb 27, 200219.3519.3619.0019.151,022,8008.35
Feb 26, 200219.4019.7019.0919.50690,4008.51
Feb 25, 200219.3019.6519.0819.50863,4008.51
Feb 22, 200219.8519.8519.2019.35881,4008.44
Feb 21, 200219.6819.8519.5019.701,744,2008.59
Feb 20, 200219.2019.7519.0519.751,723,2008.62
Feb 19, 200219.8019.8018.7519.101,852,6008.33
Feb 15, 200220.0020.0519.7019.902,097,4008.68
Feb 14, 200220.3520.3919.8520.002,755,4008.72
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.