GME - GameStop Corp.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 19, 2018	14.58	14.74	14.50	14.72	14.72	145,725
Jul 18, 2018	14.60	14.65	14.32	14.58	14.58	2,049,700
Jul 17, 2018	15.17	15.42	14.54	14.58	14.58	3,045,100
Jul 16, 2018	15.27	15.38	15.06	15.22	15.22	1,806,500
Jul 13, 2018	14.99	15.46	14.99	15.28	15.28	2,332,200
Jul 12, 2018	14.75	15.12	14.74	15.09	15.09	1,925,900
Jul 11, 2018	14.77	14.83	14.46	14.70	14.70	2,287,700
Jul 10, 2018	15.53	15.54	14.81	14.86	14.86	2,916,700
Jul 09, 2018	15.57	15.63	15.17	15.47	15.47	3,919,500
Jul 06, 2018	14.67	15.23	14.64	15.15	15.15	4,051,100
Jul 05, 2018	14.08	14.70	14.04	14.63	14.63	4,721,800
Jul 03, 2018	14.17	14.31	14.00	14.05	14.05	1,289,300
Jul 02, 2018	14.59	14.70	14.03	14.16	14.16	3,723,300
Jun 29, 2018	14.99	15.07	14.51	14.57	14.57	3,401,100
Jun 28, 2018	14.59	14.89	14.49	14.88	14.88	1,905,200
Jun 27, 2018	15.00	15.17	14.58	14.60	14.60	2,255,700
Jun 26, 2018	15.19	15.20	14.69	14.97	14.97	2,697,500
Jun 25, 2018	15.41	15.72	14.94	15.11	15.11	2,684,700
Jun 22, 2018	15.55	15.69	15.11	15.52	15.52	9,577,200
Jun 21, 2018	15.81	15.98	15.49	15.53	15.53	3,563,100
Jun 20, 2018	15.78	15.81	15.32	15.71	15.71	5,164,200
Jun 19, 2018	15.35	15.76	15.10	15.75	15.75	10,140,600
Jun 18, 2018	13.95	15.78	13.37	15.20	15.20	23,788,900
Jun 15, 2018	12.76	14.36	12.76	13.96	13.96	13,142,700
Jun 14, 2018	13.30	13.32	12.70	12.85	12.85	7,532,200
Jun 13, 2018	13.97	13.97	13.05	13.33	13.33	8,824,100
Jun 12, 2018	14.32	14.37	14.05	14.05	14.05	3,384,100
Jun 11, 2018	14.15	14.33	14.06	14.29	14.29	4,717,800
Jun 11, 2018	0.38 Dividend
Jun 08, 2018	14.53	14.62	14.41	14.53	14.15	5,031,000
Jun 07, 2018	14.50	14.65	14.37	14.49	14.11	3,213,500
Jun 06, 2018	14.68	14.69	14.25	14.42	14.04	5,148,600
Jun 05, 2018	14.24	14.65	14.00	14.60	14.22	5,696,500
Jun 04, 2018	13.79	14.25	13.44	14.24	13.87	7,290,600
Jun 01, 2018	12.80	13.72	12.79	13.72	13.36	21,682,600
May 31, 2018	13.48	13.59	12.97	13.20	12.85	6,489,200
May 30, 2018	13.10	13.60	12.89	13.42	13.07	4,991,300
May 29, 2018	12.58	13.11	12.55	13.05	12.71	4,237,800
May 25, 2018	12.76	12.80	12.58	12.67	12.34	2,444,000
May 24, 2018	12.58	12.78	12.45	12.74	12.41	3,074,800
May 23, 2018	12.54	12.75	12.44	12.72	12.39	3,158,900
May 22, 2018	12.78	12.91	12.54	12.67	12.34	4,542,400
May 21, 2018	12.52	12.89	12.49	12.78	12.45	5,065,700
May 18, 2018	13.53	13.53	12.26	12.46	12.13	10,236,900
May 17, 2018	13.50	13.77	13.48	13.62	13.26	2,912,000
May 16, 2018	13.75	13.88	13.33	13.55	13.20	6,738,500
May 15, 2018	13.25	13.61	13.23	13.51	13.16	3,790,200
May 14, 2018	12.69	13.48	12.61	13.26	12.91	5,907,400
May 11, 2018	12.60	12.84	12.47	12.71	12.38	5,507,400
May 10, 2018	12.96	13.20	12.88	13.03	12.69	3,118,500
May 09, 2018	12.82	12.96	12.61	12.93	12.59	3,752,900
May 08, 2018	12.84	12.94	12.55	12.79	12.46	3,839,000
May 07, 2018	13.02	13.03	12.78	12.89	12.55	3,118,500
May 04, 2018	12.83	13.08	12.74	13.00	12.66	4,903,100
May 03, 2018	13.42	13.49	12.80	12.83	12.49	5,091,400
May 02, 2018	13.86	13.87	13.35	13.45	13.10	3,181,800
May 01, 2018	13.58	13.89	13.47	13.85	13.49	2,409,700
Apr 30, 2018	13.97	14.00	13.56	13.65	13.29	3,151,900
Apr 27, 2018	13.68	13.91	13.60	13.86	13.50	2,500,600
Apr 26, 2018	13.60	13.88	13.45	13.67	13.31	3,212,000
Apr 25, 2018	13.35	13.63	13.29	13.46	13.11	3,647,100
Apr 24, 2018	13.29	13.64	13.12	13.41	13.06	3,613,600
Apr 23, 2018	12.90	13.35	12.90	13.20	12.85	3,692,900
Apr 20, 2018	13.47	13.54	12.81	12.88	12.54	6,200,800
Apr 19, 2018	13.66	13.78	13.45	13.52	13.17	2,507,400
Apr 18, 2018	13.99	14.03	13.60	13.66	13.30	3,573,300
Apr 17, 2018	13.89	14.18	13.84	13.94	13.58	4,288,900
Apr 16, 2018	13.73	13.90	13.60	13.81	13.45	3,227,700
Apr 13, 2018	13.73	13.94	13.55	13.61	13.25	3,188,700
Apr 12, 2018	13.86	13.87	13.47	13.63	13.27	3,114,400
Apr 11, 2018	13.62	13.98	13.60	13.84	13.48	4,284,000
Apr 10, 2018	13.68	13.86	13.51	13.68	13.32	5,788,600
Apr 09, 2018	13.51	13.76	13.43	13.48	13.13	5,703,600
Apr 06, 2018	13.42	13.66	13.24	13.43	13.08	4,238,300
Apr 05, 2018	13.35	13.63	13.27	13.56	13.21	5,140,600
Apr 04, 2018	12.82	13.48	12.71	13.34	12.99	6,383,800
Apr 03, 2018	12.64	13.13	12.60	13.01	12.67	5,747,200
Apr 02, 2018	12.51	13.28	12.50	12.82	12.48	11,130,000
Mar 29, 2018	12.65	13.00	12.20	12.62	12.29	25,461,800
Mar 28, 2018	14.00	14.31	13.81	14.15	13.78	7,634,000
Mar 27, 2018	14.07	14.21	13.77	13.88	13.52	4,480,900
Mar 26, 2018	13.70	14.09	13.59	14.04	13.67	5,015,700
Mar 23, 2018	13.92	13.94	13.49	13.50	13.15	3,811,400
Mar 22, 2018	13.94	14.09	13.59	13.83	13.47	4,442,300
Mar 21, 2018	14.31	14.45	14.01	14.02	13.65	4,411,200
Mar 20, 2018	14.82	14.95	14.35	14.47	14.09	4,284,000
Mar 19, 2018	15.24	15.41	14.76	14.81	14.42	3,976,100
Mar 16, 2018	15.34	15.66	15.32	15.42	15.02	5,084,000
Mar 15, 2018	15.50	15.62	15.26	15.31	14.91	1,867,000
Mar 14, 2018	15.72	15.82	15.43	15.46	15.06	2,518,100
Mar 13, 2018	15.63	16.01	15.58	15.61	15.20	2,891,500
Mar 12, 2018	15.85	16.01	15.50	15.55	15.14	3,878,600
Mar 09, 2018	15.69	15.89	15.51	15.85	15.44	3,969,900
Mar 08, 2018	15.95	16.05	15.48	15.64	15.23	2,974,400
Mar 07, 2018	15.85	16.17	15.84	15.94	15.52	2,989,400
Mar 06, 2018	16.05	16.17	15.80	16.06	15.64	2,667,600
Mar 05, 2018	15.87	16.11	15.68	16.05	15.63	4,236,100
Mar 02, 2018	15.56	15.99	15.38	15.93	15.51	3,553,900
Mar 02, 2018	0.38 Dividend
Mar 01, 2018	15.79	16.23	15.76	15.97	15.18	3,132,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...