GME - GameStop Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201816.5216.9716.2516.4016.402,670,900
Feb 15, 201816.3016.5016.2416.4116.412,263,100
Feb 14, 201815.5816.4015.5316.2216.223,215,900
Feb 13, 201815.7615.8615.4915.5815.582,463,900
Feb 12, 201816.2916.3315.6215.8015.802,431,800
Feb 09, 201815.9816.3315.6716.1716.175,640,900
Feb 08, 201816.4516.5515.7615.8315.834,286,700
Feb 07, 201816.1616.6716.1516.4716.474,413,500
Feb 06, 201815.3616.3815.1016.1416.144,962,200
Feb 05, 201816.1416.2215.6415.6515.654,131,100
Feb 02, 201816.5616.6616.2216.2316.233,253,500
Feb 01, 201816.7017.0116.5716.6616.662,937,100
Jan 31, 201817.1417.2716.7016.8116.812,749,200
Jan 30, 201817.0817.2216.8617.0717.071,886,000
Jan 29, 201817.0517.2016.8017.1517.153,154,700
Jan 26, 201816.8617.0916.6117.0617.063,348,800
Jan 25, 201816.9817.0416.6116.8416.842,701,800
Jan 24, 201817.4017.4516.7316.9816.984,073,900
Jan 23, 201817.5217.5717.1717.4017.403,628,500
Jan 22, 201818.2218.2717.4717.5517.555,234,800
Jan 19, 201817.8918.1817.7518.1318.133,194,000
Jan 18, 201817.4717.9317.2117.8617.864,265,700
Jan 17, 201817.2417.7117.1717.5017.504,259,700
Jan 16, 201818.0018.2817.0417.1617.167,852,500
Jan 12, 201818.5018.5417.6317.7617.7615,445,800
Jan 11, 201819.9220.3119.7719.9619.964,213,100
Jan 10, 201819.3919.9219.3319.6819.684,012,800
Jan 09, 201819.3119.7519.3119.5519.553,662,600
Jan 08, 201818.8019.4018.8019.2319.233,668,400
Jan 05, 201818.3818.7318.2218.6818.683,019,000
Jan 04, 201818.2018.3817.9618.3218.322,781,300
Jan 03, 201818.2918.3717.9218.2018.203,789,200
Jan 02, 201817.9618.2917.7818.2618.262,832,700
Dec 29, 201718.2318.3317.9417.9517.952,063,900
Dec 28, 201718.2718.2818.0218.1718.171,939,400
Dec 27, 201718.5118.5718.2018.2518.251,837,600
Dec 26, 201718.2919.1818.2718.5118.513,234,200
Dec 22, 201718.4518.5318.2518.2918.292,085,400
Dec 21, 201718.2918.4718.0118.4518.452,862,100
Dec 20, 201718.5318.6318.2118.2518.252,304,500
Dec 19, 201718.7018.8018.3718.3918.392,253,700
Dec 18, 201718.4518.7518.4018.6618.663,206,400
Dec 15, 201718.4418.5818.1718.3418.343,875,200
Dec 14, 201718.8118.9318.3418.3818.382,818,100
Dec 13, 201719.1019.1618.6118.6718.673,086,600
Dec 12, 201719.1519.3018.9619.1119.112,532,900
Dec 11, 201719.2819.3618.6719.0719.073,652,500
Dec 08, 201718.8819.3818.6719.2019.203,142,100
Dec 07, 201718.9919.1518.6118.6318.633,277,300
Dec 06, 201719.2719.3518.9319.0119.012,430,300
Dec 05, 201719.5319.6518.9519.2719.273,080,900
Dec 04, 201719.0419.8618.9919.4019.404,361,300
Dec 01, 201718.7319.1618.4818.7718.773,831,900
Nov 30, 201719.2219.3418.7018.7518.755,024,700
Nov 30, 20170.38 Dividend
Nov 29, 201719.0919.6919.0619.5219.146,477,300
Nov 28, 201718.1719.0618.1719.0218.655,883,400
Nov 27, 201717.5918.1917.5918.1717.825,846,800
Nov 24, 201717.4318.1817.3517.4217.086,474,200
Nov 22, 201717.8518.7017.3017.3717.0320,142,400
Nov 21, 201716.5016.7916.2616.7316.409,352,400
Nov 20, 201716.4016.4616.0316.4416.123,796,700
Nov 17, 201716.3116.5816.1516.3115.993,194,500
Nov 16, 201716.0116.7916.0116.1815.874,855,100
Nov 15, 201716.0816.5015.8516.0015.693,821,500
Nov 14, 201716.1016.3815.8516.1915.873,517,800
Nov 13, 201716.4316.8415.9116.2015.884,374,700
Nov 10, 201717.4217.4216.2216.4316.115,787,400
Nov 09, 201717.1417.9917.1117.5617.222,862,900
Nov 08, 201717.1717.2916.9817.2016.872,230,400
Nov 07, 201717.8817.9917.0717.1116.782,844,400
Nov 06, 201718.0718.2117.7117.8317.483,049,000
Nov 03, 201718.5018.5518.1018.1017.752,020,400
Nov 02, 201718.6018.6018.2218.5118.152,904,600
Nov 01, 201718.6718.9518.5318.6018.242,488,700
Oct 31, 201718.8919.0418.5918.6918.332,193,900
Oct 30, 201719.4319.4718.6018.7718.402,252,000
Oct 27, 201719.4019.4518.9219.3418.962,230,200
Oct 26, 201719.5519.7419.2719.5119.132,142,100
Oct 25, 201719.9620.0019.3419.6119.232,578,400
Oct 24, 201720.4220.4819.9419.9619.571,701,200
Oct 23, 201720.1420.5520.1420.2819.891,703,600
Oct 20, 201720.1320.3220.0420.1319.741,690,200
Oct 19, 201720.0120.1519.9320.0519.661,271,600
Oct 18, 201719.7220.0919.6220.0519.661,912,200
Oct 17, 201719.4619.7019.3519.6619.281,251,100
Oct 16, 201719.6919.7019.2019.4119.031,514,700
Oct 13, 201719.6419.7719.5119.7119.331,092,900
Oct 12, 201719.5919.6919.3219.5019.121,775,800
Oct 11, 201720.2220.2219.4619.5919.212,309,000
Oct 10, 201720.1920.2919.9520.2319.841,763,300
Oct 09, 201720.0720.2519.9920.1519.761,799,900
Oct 06, 201720.4120.4920.0220.0219.631,651,800
Oct 05, 201720.3020.5320.2220.5220.121,146,000
Oct 04, 201720.0920.2920.0320.2519.861,183,800
Oct 03, 201720.5020.5120.0920.2119.821,390,300
Oct 02, 201720.6520.6820.3520.4720.071,559,700
Sep 29, 201720.8020.8520.5220.6620.261,565,700
Sep 28, 201720.8120.9320.6120.7920.391,720,900
Sep 27, 201720.7820.9720.5020.8520.442,048,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...