GME - GameStop Corp.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 16, 2018	14.97	15.30	14.78	15.29	15.29	2,040,200
Oct 15, 2018	14.81	15.07	14.78	14.88	14.88	1,500,100
Oct 12, 2018	14.90	15.15	14.70	14.80	14.80	1,927,600
Oct 11, 2018	14.79	15.10	14.65	14.66	14.66	2,096,000
Oct 10, 2018	14.81	15.17	14.81	14.83	14.83	1,962,600
Oct 09, 2018	14.93	15.45	14.70	14.76	14.76	2,405,700
Oct 08, 2018	14.71	15.19	14.66	14.98	14.98	2,260,100
Oct 05, 2018	14.83	14.93	14.58	14.68	14.68	2,323,700
Oct 04, 2018	14.97	15.12	14.72	14.82	14.82	1,521,600
Oct 03, 2018	15.00	15.17	14.75	14.92	14.92	2,013,600
Oct 02, 2018	15.17	15.31	14.84	14.87	14.87	2,878,200
Oct 01, 2018	15.28	15.54	14.98	15.28	15.28	4,059,800
Sep 28, 2018	15.54	15.85	15.19	15.27	15.27	2,525,800
Sep 27, 2018	15.68	15.75	15.43	15.55	15.55	2,024,200
Sep 26, 2018	16.14	16.14	15.54	15.59	15.59	1,901,300
Sep 25, 2018	15.64	16.09	15.30	16.02	16.02	2,062,500
Sep 24, 2018	16.42	16.42	15.49	15.52	15.52	3,577,700
Sep 21, 2018	16.45	16.75	16.43	16.52	16.52	3,040,900
Sep 20, 2018	16.60	16.81	16.45	16.49	16.49	1,604,100
Sep 19, 2018	16.50	16.80	16.45	16.60	16.60	1,798,200
Sep 18, 2018	16.42	16.68	16.35	16.50	16.50	1,786,800
Sep 17, 2018	16.71	16.86	16.50	16.61	16.61	2,232,000
Sep 17, 2018	0.38 Dividend
Sep 14, 2018	16.97	17.00	16.47	16.79	16.41	3,005,400
Sep 13, 2018	16.71	17.04	16.61	17.04	16.65	3,689,500
Sep 12, 2018	16.17	16.76	16.17	16.66	16.28	3,395,800
Sep 11, 2018	16.00	16.60	16.00	16.16	15.79	2,791,000
Sep 10, 2018	16.16	16.35	15.87	16.00	15.64	2,727,700
Sep 07, 2018	15.25	16.38	14.76	16.13	15.76	6,795,600
Sep 06, 2018	16.15	16.25	15.08	16.14	15.77	6,777,200
Sep 05, 2018	13.97	16.53	13.96	16.26	15.89	17,471,600
Sep 04, 2018	13.17	14.10	13.08	14.05	13.73	5,936,000
Aug 31, 2018	13.61	13.63	13.18	13.27	12.97	3,724,000
Aug 30, 2018	13.99	13.99	13.52	13.58	13.27	3,933,400
Aug 29, 2018	14.14	14.30	13.75	14.12	13.80	4,099,600
Aug 28, 2018	14.71	14.75	14.00	14.03	13.71	6,822,000
Aug 27, 2018	16.47	16.50	14.55	14.71	14.38	14,694,900
Aug 24, 2018	16.76	16.84	16.20	16.55	16.18	4,525,600
Aug 23, 2018	16.98	17.21	16.62	16.76	16.38	3,583,500
Aug 22, 2018	16.54	17.27	16.51	16.98	16.60	6,605,600
Aug 21, 2018	16.00	16.57	15.83	16.49	16.12	5,193,200
Aug 20, 2018	15.40	15.98	15.35	15.85	15.49	3,606,900
Aug 17, 2018	15.17	15.35	14.99	15.33	14.98	1,633,300
Aug 16, 2018	15.54	15.56	15.22	15.22	14.88	1,719,700
Aug 15, 2018	15.46	15.50	15.19	15.42	15.07	2,097,600
Aug 14, 2018	15.27	15.57	15.20	15.50	15.15	1,953,400
Aug 13, 2018	15.35	15.38	15.11	15.21	14.87	2,100,900
Aug 10, 2018	15.18	15.60	15.10	15.32	14.97	2,416,400
Aug 09, 2018	15.25	15.46	14.98	15.21	14.87	2,342,700
Aug 08, 2018	15.12	15.32	15.01	15.25	14.90	2,178,900
Aug 07, 2018	14.92	15.22	14.82	15.12	14.78	1,953,400
Aug 06, 2018	14.88	14.98	14.74	14.86	14.52	2,075,000
Aug 03, 2018	14.69	14.90	14.60	14.85	14.51	2,557,200
Aug 02, 2018	14.61	14.78	14.41	14.62	14.29	2,529,100
Aug 01, 2018	14.42	14.88	14.40	14.73	14.40	2,079,700
Jul 31, 2018	14.72	14.73	14.41	14.41	14.08	2,757,500
Jul 30, 2018	14.88	14.98	14.59	14.70	14.37	1,577,800
Jul 27, 2018	14.91	14.97	14.55	14.83	14.49	1,414,500
Jul 26, 2018	14.51	15.04	14.50	14.81	14.47	1,689,200
Jul 25, 2018	14.69	14.70	14.25	14.51	14.18	3,345,000
Jul 24, 2018	14.98	14.98	14.66	14.78	14.45	1,542,600
Jul 23, 2018	15.05	15.09	14.78	14.89	14.55	1,833,800
Jul 20, 2018	14.91	15.21	14.88	15.08	14.74	2,147,900
Jul 19, 2018	14.58	15.03	14.50	14.92	14.58	1,728,400
Jul 18, 2018	14.60	14.65	14.32	14.58	14.25	2,049,700
Jul 17, 2018	15.17	15.42	14.54	14.58	14.25	3,045,100
Jul 16, 2018	15.27	15.38	15.06	15.22	14.88	1,806,500
Jul 13, 2018	14.99	15.46	14.99	15.28	14.93	2,332,200
Jul 12, 2018	14.75	15.12	14.74	15.09	14.75	1,925,900
Jul 11, 2018	14.77	14.83	14.46	14.70	14.37	2,287,700
Jul 10, 2018	15.53	15.54	14.81	14.86	14.52	2,916,700
Jul 09, 2018	15.57	15.63	15.17	15.47	15.12	3,919,500
Jul 06, 2018	14.67	15.23	14.64	15.15	14.81	4,051,100
Jul 05, 2018	14.08	14.70	14.04	14.63	14.30	4,721,800
Jul 03, 2018	14.17	14.31	14.00	14.05	13.73	1,289,300
Jul 02, 2018	14.59	14.70	14.03	14.16	13.84	3,723,300
Jun 29, 2018	14.99	15.07	14.51	14.57	14.24	3,401,100
Jun 28, 2018	14.59	14.89	14.49	14.88	14.54	1,905,200
Jun 27, 2018	15.00	15.17	14.58	14.60	14.27	2,255,700
Jun 26, 2018	15.19	15.20	14.69	14.97	14.63	2,697,500
Jun 25, 2018	15.41	15.72	14.94	15.11	14.77	2,684,700
Jun 22, 2018	15.55	15.69	15.11	15.52	15.17	9,577,200
Jun 21, 2018	15.81	15.98	15.49	15.53	15.18	3,563,100
Jun 20, 2018	15.78	15.81	15.32	15.71	15.35	5,164,200
Jun 19, 2018	15.35	15.76	15.10	15.75	15.39	10,140,600
Jun 18, 2018	13.95	15.78	13.37	15.20	14.86	23,788,900
Jun 15, 2018	12.76	14.36	12.76	13.96	13.64	13,142,700
Jun 14, 2018	13.30	13.32	12.70	12.85	12.56	7,532,200
Jun 13, 2018	13.97	13.97	13.05	13.33	13.03	8,824,100
Jun 12, 2018	14.32	14.37	14.05	14.05	13.73	3,384,100
Jun 11, 2018	14.15	14.33	14.06	14.29	13.97	4,717,800
Jun 11, 2018	0.38 Dividend
Jun 08, 2018	14.53	14.62	14.41	14.53	13.83	5,031,000
Jun 07, 2018	14.50	14.65	14.37	14.49	13.79	3,213,500
Jun 06, 2018	14.68	14.69	14.25	14.42	13.73	5,148,600
Jun 05, 2018	14.24	14.65	14.00	14.60	13.90	5,696,500
Jun 04, 2018	13.79	14.25	13.44	14.24	13.55	7,290,600
Jun 01, 2018	12.80	13.72	12.79	13.72	13.06	21,682,600
May 31, 2018	13.48	13.59	12.97	13.20	12.56	6,489,200
May 30, 2018	13.10	13.60	12.89	13.42	12.77	4,991,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...