GME - GameStop Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20198.869.038.748.778.773,812,900
Apr 17, 20199.119.128.758.948.943,921,100
Apr 16, 20199.009.158.959.089.084,720,000
Apr 15, 20199.279.358.818.948.945,527,400
Apr 12, 20199.799.839.299.329.324,778,500
Apr 11, 20199.989.989.749.769.762,545,200
Apr 10, 20199.8810.019.889.979.972,807,200
Apr 09, 20199.8510.009.819.829.822,978,500
Apr 08, 20199.7910.089.739.949.944,551,000
Apr 05, 20199.9610.019.799.869.865,743,600
Apr 04, 20199.7410.069.6510.0310.037,917,800
Apr 03, 20198.8610.038.829.639.6326,597,900
Apr 02, 201910.3710.4110.0910.1010.108,670,200
Apr 01, 201910.2910.4210.0410.3710.374,415,700
Mar 29, 201910.2110.3610.1510.1610.162,919,000
Mar 28, 201910.3610.4910.0710.1910.193,122,300
Mar 27, 201910.3710.5410.2510.2910.292,606,200
Mar 26, 201910.1110.4410.0910.3510.353,535,100
Mar 25, 201910.4610.4910.0710.1410.144,486,200
Mar 22, 201910.6510.6610.4410.4510.453,289,000
Mar 21, 201910.4710.7310.3510.5510.553,205,300
Mar 20, 201910.9610.9610.4010.5010.504,103,900
Mar 19, 201911.0711.2410.9010.9610.963,089,900
Mar 18, 201911.0911.1710.9811.0711.072,451,200
Mar 15, 201910.9911.1210.9011.0611.063,537,400
Mar 14, 201911.3111.3410.9010.9510.952,839,600
Mar 14, 20190.38 Dividend
Mar 13, 201911.5411.6411.4711.5811.202,191,600
Mar 12, 201911.2811.5511.2311.4711.092,164,900
Mar 11, 201910.9811.2810.8911.2610.892,703,600
Mar 08, 201911.0711.2210.7510.9710.616,171,600
Mar 07, 201911.5611.6611.4411.5911.211,811,400
Mar 06, 201911.6611.8711.5611.5611.183,312,900
Mar 05, 201912.0812.1011.3611.6011.225,537,900
Mar 04, 201911.7911.8511.4711.5711.192,228,600
Mar 01, 201911.8812.0111.7511.7511.361,901,200
Feb 28, 201911.6911.8611.5911.7011.322,820,200
Feb 27, 201911.6611.9311.6211.6711.293,397,300
Feb 26, 201911.5411.7111.5011.6411.262,158,000
Feb 25, 201911.3811.8011.3811.5511.173,594,500
Feb 22, 201911.0211.3811.0211.3711.003,249,500
Feb 21, 201911.2311.2911.0111.0310.672,489,200
Feb 20, 201911.2311.3011.1511.2010.832,960,500
Feb 19, 201911.4611.4711.1311.2010.833,305,600
Feb 15, 201911.3311.4411.2811.4311.052,211,800
Feb 14, 201911.3711.4211.2411.3310.962,468,500
Feb 13, 201911.5611.7511.3811.4711.092,132,800
Feb 12, 201911.3011.5911.3011.5511.172,678,000
Feb 11, 201911.3811.3911.1611.3010.931,918,600
Feb 08, 201911.3911.4911.3111.3510.981,801,200
Feb 07, 201911.4011.5911.2311.4711.092,021,100
Feb 06, 201911.6211.7011.4011.5111.133,479,600
Feb 05, 201911.3611.8111.3511.7911.404,271,100
Feb 04, 201911.2411.4811.0011.3711.004,271,500
Feb 01, 201911.3111.4311.1811.2410.873,477,400
Jan 31, 201911.1711.5311.1011.3410.976,049,600
Jan 30, 201911.2511.3711.1111.2010.836,151,000
Jan 29, 201912.3912.5011.1111.2810.9132,870,300
Jan 28, 201915.7415.7914.9915.5014.992,984,900
Jan 25, 201915.9616.0615.7315.9015.381,915,100
Jan 24, 201915.4815.8015.4415.8015.281,282,000
Jan 23, 201915.3115.5715.1315.4814.971,837,000
Jan 22, 201915.8115.9015.1615.2714.773,188,700
Jan 18, 201916.0216.9015.8815.9315.418,547,200
Jan 17, 201915.4915.8315.3015.7715.251,743,000
Jan 16, 201915.5715.8915.3815.6815.171,992,600
Jan 15, 201915.6015.6415.1915.5315.022,228,200
Jan 14, 201915.8416.1415.5715.6415.133,610,900
Jan 11, 201915.8616.0515.7715.8515.332,419,800
Jan 10, 201915.7416.0015.5215.9615.442,904,800
Jan 09, 201915.8416.3915.7215.9815.463,554,500
Jan 08, 201915.5015.8915.1515.8115.293,443,800
Jan 07, 201915.1115.8114.9415.4814.974,718,000
Jan 04, 201914.0315.2913.7015.2414.7411,915,700
Jan 03, 201912.9813.2612.6912.9712.541,750,400
Jan 02, 201912.4513.1812.4213.0712.642,124,200
Dec 31, 201812.3312.6712.3112.6212.212,790,300
Dec 28, 201812.2112.4912.0112.2811.882,026,300
Dec 27, 201812.2412.2511.6312.1811.781,834,600
Dec 26, 201811.7212.4011.5612.4011.992,404,200
Dec 24, 201811.9712.0211.6411.6711.291,328,500
Dec 21, 201812.3912.6811.7711.9611.574,423,000
Dec 20, 201812.6012.9412.2112.4312.022,671,200
Dec 19, 201812.7612.9812.5212.5812.172,425,900
Dec 18, 201812.6513.0312.6112.7312.312,594,900
Dec 17, 201812.6613.1012.5512.6512.232,255,700
Dec 14, 201812.6913.0012.6912.7612.341,663,700
Dec 13, 201813.2413.3612.6712.7912.372,436,600
Dec 12, 201813.0613.5312.9813.2312.801,817,800
Dec 11, 201813.3513.4012.8512.9512.532,338,200
Dec 10, 201813.3813.4412.8313.2312.802,793,700
Dec 10, 20180.38 Dividend
Dec 07, 201813.5514.0413.5013.6812.863,402,600
Dec 06, 201813.5013.7713.2413.5612.753,197,200
Dec 04, 201813.9914.1113.4413.5012.693,733,900
Dec 03, 201813.8213.9813.5313.8713.044,021,200
Nov 30, 201812.9913.9612.8013.6612.8411,906,800
Nov 29, 201815.0515.2214.5414.6313.764,209,600
Nov 28, 201814.7215.0714.7215.0114.112,643,700
Nov 27, 201814.3914.9714.2014.7213.844,384,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...