GME - GameStop Corp.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201814.5814.7414.5014.7214.72145,725
Jul 18, 201814.6014.6514.3214.5814.582,049,700
Jul 17, 201815.1715.4214.5414.5814.583,045,100
Jul 16, 201815.2715.3815.0615.2215.221,806,500
Jul 13, 201814.9915.4614.9915.2815.282,332,200
Jul 12, 201814.7515.1214.7415.0915.091,925,900
Jul 11, 201814.7714.8314.4614.7014.702,287,700
Jul 10, 201815.5315.5414.8114.8614.862,916,700
Jul 09, 201815.5715.6315.1715.4715.473,919,500
Jul 06, 201814.6715.2314.6415.1515.154,051,100
Jul 05, 201814.0814.7014.0414.6314.634,721,800
Jul 03, 201814.1714.3114.0014.0514.051,289,300
Jul 02, 201814.5914.7014.0314.1614.163,723,300
Jun 29, 201814.9915.0714.5114.5714.573,401,100
Jun 28, 201814.5914.8914.4914.8814.881,905,200
Jun 27, 201815.0015.1714.5814.6014.602,255,700
Jun 26, 201815.1915.2014.6914.9714.972,697,500
Jun 25, 201815.4115.7214.9415.1115.112,684,700
Jun 22, 201815.5515.6915.1115.5215.529,577,200
Jun 21, 201815.8115.9815.4915.5315.533,563,100
Jun 20, 201815.7815.8115.3215.7115.715,164,200
Jun 19, 201815.3515.7615.1015.7515.7510,140,600
Jun 18, 201813.9515.7813.3715.2015.2023,788,900
Jun 15, 201812.7614.3612.7613.9613.9613,142,700
Jun 14, 201813.3013.3212.7012.8512.857,532,200
Jun 13, 201813.9713.9713.0513.3313.338,824,100
Jun 12, 201814.3214.3714.0514.0514.053,384,100
Jun 11, 201814.1514.3314.0614.2914.294,717,800
Jun 11, 20180.38 Dividend
Jun 08, 201814.5314.6214.4114.5314.155,031,000
Jun 07, 201814.5014.6514.3714.4914.113,213,500
Jun 06, 201814.6814.6914.2514.4214.045,148,600
Jun 05, 201814.2414.6514.0014.6014.225,696,500
Jun 04, 201813.7914.2513.4414.2413.877,290,600
Jun 01, 201812.8013.7212.7913.7213.3621,682,600
May 31, 201813.4813.5912.9713.2012.856,489,200
May 30, 201813.1013.6012.8913.4213.074,991,300
May 29, 201812.5813.1112.5513.0512.714,237,800
May 25, 201812.7612.8012.5812.6712.342,444,000
May 24, 201812.5812.7812.4512.7412.413,074,800
May 23, 201812.5412.7512.4412.7212.393,158,900
May 22, 201812.7812.9112.5412.6712.344,542,400
May 21, 201812.5212.8912.4912.7812.455,065,700
May 18, 201813.5313.5312.2612.4612.1310,236,900
May 17, 201813.5013.7713.4813.6213.262,912,000
May 16, 201813.7513.8813.3313.5513.206,738,500
May 15, 201813.2513.6113.2313.5113.163,790,200
May 14, 201812.6913.4812.6113.2612.915,907,400
May 11, 201812.6012.8412.4712.7112.385,507,400
May 10, 201812.9613.2012.8813.0312.693,118,500
May 09, 201812.8212.9612.6112.9312.593,752,900
May 08, 201812.8412.9412.5512.7912.463,839,000
May 07, 201813.0213.0312.7812.8912.553,118,500
May 04, 201812.8313.0812.7413.0012.664,903,100
May 03, 201813.4213.4912.8012.8312.495,091,400
May 02, 201813.8613.8713.3513.4513.103,181,800
May 01, 201813.5813.8913.4713.8513.492,409,700
Apr 30, 201813.9714.0013.5613.6513.293,151,900
Apr 27, 201813.6813.9113.6013.8613.502,500,600
Apr 26, 201813.6013.8813.4513.6713.313,212,000
Apr 25, 201813.3513.6313.2913.4613.113,647,100
Apr 24, 201813.2913.6413.1213.4113.063,613,600
Apr 23, 201812.9013.3512.9013.2012.853,692,900
Apr 20, 201813.4713.5412.8112.8812.546,200,800
Apr 19, 201813.6613.7813.4513.5213.172,507,400
Apr 18, 201813.9914.0313.6013.6613.303,573,300
Apr 17, 201813.8914.1813.8413.9413.584,288,900
Apr 16, 201813.7313.9013.6013.8113.453,227,700
Apr 13, 201813.7313.9413.5513.6113.253,188,700
Apr 12, 201813.8613.8713.4713.6313.273,114,400
Apr 11, 201813.6213.9813.6013.8413.484,284,000
Apr 10, 201813.6813.8613.5113.6813.325,788,600
Apr 09, 201813.5113.7613.4313.4813.135,703,600
Apr 06, 201813.4213.6613.2413.4313.084,238,300
Apr 05, 201813.3513.6313.2713.5613.215,140,600
Apr 04, 201812.8213.4812.7113.3412.996,383,800
Apr 03, 201812.6413.1312.6013.0112.675,747,200
Apr 02, 201812.5113.2812.5012.8212.4811,130,000
Mar 29, 201812.6513.0012.2012.6212.2925,461,800
Mar 28, 201814.0014.3113.8114.1513.787,634,000
Mar 27, 201814.0714.2113.7713.8813.524,480,900
Mar 26, 201813.7014.0913.5914.0413.675,015,700
Mar 23, 201813.9213.9413.4913.5013.153,811,400
Mar 22, 201813.9414.0913.5913.8313.474,442,300
Mar 21, 201814.3114.4514.0114.0213.654,411,200
Mar 20, 201814.8214.9514.3514.4714.094,284,000
Mar 19, 201815.2415.4114.7614.8114.423,976,100
Mar 16, 201815.3415.6615.3215.4215.025,084,000
Mar 15, 201815.5015.6215.2615.3114.911,867,000
Mar 14, 201815.7215.8215.4315.4615.062,518,100
Mar 13, 201815.6316.0115.5815.6115.202,891,500
Mar 12, 201815.8516.0115.5015.5515.143,878,600
Mar 09, 201815.6915.8915.5115.8515.443,969,900
Mar 08, 201815.9516.0515.4815.6415.232,974,400
Mar 07, 201815.8516.1715.8415.9415.522,989,400
Mar 06, 201816.0516.1715.8016.0615.642,667,600
Mar 05, 201815.8716.1115.6816.0515.634,236,100
Mar 02, 201815.5615.9915.3815.9315.513,553,900
Mar 02, 20180.38 Dividend
Mar 01, 201815.7916.2315.7615.9715.183,132,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...