GME - GameStop Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201813.2913.6413.1213.4113.413,613,600
Apr 23, 201812.9013.3512.9013.2013.203,692,900
Apr 20, 201813.4713.5412.8112.8812.886,200,800
Apr 19, 201813.6613.7813.4513.5213.522,507,400
Apr 18, 201813.9914.0313.6013.6613.663,573,300
Apr 17, 201813.8914.1813.8413.9413.944,288,900
Apr 16, 201813.7313.9013.6013.8113.813,227,700
Apr 13, 201813.7313.9413.5513.6113.613,188,700
Apr 12, 201813.8613.8713.4713.6313.633,114,400
Apr 11, 201813.6213.9813.6013.8413.844,284,000
Apr 10, 201813.6813.8613.5113.6813.685,788,600
Apr 09, 201813.5113.7613.4313.4813.485,703,600
Apr 06, 201813.4213.6613.2413.4313.434,238,300
Apr 05, 201813.3513.6313.2713.5613.565,140,600
Apr 04, 201812.8213.4812.7113.3413.346,383,800
Apr 03, 201812.6413.1312.6013.0113.015,747,200
Apr 02, 201812.5113.2812.5012.8212.8211,130,000
Mar 29, 201812.6513.0012.2012.6212.6225,461,800
Mar 28, 201814.0014.3113.8114.1514.157,634,000
Mar 27, 201814.0714.2113.7713.8813.884,480,900
Mar 26, 201813.7014.0913.5914.0414.045,015,700
Mar 23, 201813.9213.9413.4913.5013.503,811,400
Mar 22, 201813.9414.0913.5913.8313.834,442,300
Mar 21, 201814.3114.4514.0114.0214.024,411,200
Mar 20, 201814.8214.9514.3514.4714.474,284,000
Mar 19, 201815.2415.4114.7614.8114.813,976,100
Mar 16, 201815.3415.6615.3215.4215.425,084,000
Mar 15, 201815.5015.6215.2615.3115.311,867,000
Mar 14, 201815.7215.8215.4315.4615.462,518,100
Mar 13, 201815.6316.0115.5815.6115.612,891,500
Mar 12, 201815.8516.0115.5015.5515.553,878,600
Mar 09, 201815.6915.8915.5115.8515.853,969,900
Mar 08, 201815.9516.0515.4815.6415.642,974,400
Mar 07, 201815.8516.1715.8415.9415.942,989,400
Mar 06, 201816.0516.1715.8016.0616.062,667,600
Mar 05, 201815.8716.1115.6816.0516.054,236,100
Mar 02, 201815.5615.9915.3815.9315.933,553,900
Mar 02, 20180.38 Dividend
Mar 01, 201815.7916.2315.7615.9715.593,132,500
Feb 28, 201815.6515.9515.5815.6915.324,737,000
Feb 27, 201816.1016.5915.5715.5715.204,474,000
Feb 26, 201816.0016.1015.8416.0815.702,771,200
Feb 23, 201815.7915.9915.6715.9715.592,580,300
Feb 22, 201815.8115.9315.5715.6215.252,452,200
Feb 21, 201815.9016.2115.6615.6915.323,031,200
Feb 20, 201816.3016.3215.7815.8615.482,489,800
Feb 16, 201816.5216.9716.2516.4016.012,706,100
Feb 15, 201816.3016.5016.2416.4116.022,263,100
Feb 14, 201815.5816.4015.5316.2215.833,215,900
Feb 13, 201815.7615.8615.4915.5815.212,463,900
Feb 12, 201816.2916.3315.6215.8015.422,431,800
Feb 09, 201815.9816.3315.6716.1715.795,640,900
Feb 08, 201816.4516.5515.7615.8315.454,286,700
Feb 07, 201816.1616.6716.1516.4716.084,413,500
Feb 06, 201815.3616.3815.1016.1415.764,962,200
Feb 05, 201816.1416.2215.6415.6515.284,131,100
Feb 02, 201816.5616.6616.2216.2315.843,253,500
Feb 01, 201816.7017.0116.5716.6616.262,937,100
Jan 31, 201817.1417.2716.7016.8116.412,749,200
Jan 30, 201817.0817.2216.8617.0716.661,886,000
Jan 29, 201817.0517.2016.8017.1516.743,154,700
Jan 26, 201816.8617.0916.6117.0616.653,348,800
Jan 25, 201816.9817.0416.6116.8416.442,701,800
Jan 24, 201817.4017.4516.7316.9816.584,073,900
Jan 23, 201817.5217.5717.1717.4016.993,628,500
Jan 22, 201818.2218.2717.4717.5517.135,234,800
Jan 19, 201817.8918.1817.7518.1317.703,194,000
Jan 18, 201817.4717.9317.2117.8617.444,265,700
Jan 17, 201817.2417.7117.1717.5017.084,259,700
Jan 16, 201818.0018.2817.0417.1616.757,852,500
Jan 12, 201818.5018.5417.6317.7617.3415,445,800
Jan 11, 201819.9220.3119.7719.9619.494,213,100
Jan 10, 201819.3919.9219.3319.6819.214,012,800
Jan 09, 201819.3119.7519.3119.5519.083,662,600
Jan 08, 201818.8019.4018.8019.2318.773,668,400
Jan 05, 201818.3818.7318.2218.6818.243,019,000
Jan 04, 201818.2018.3817.9618.3217.882,781,300
Jan 03, 201818.2918.3717.9218.2017.773,789,200
Jan 02, 201817.9618.2917.7818.2617.832,832,700
Dec 29, 201718.2318.3317.9417.9517.522,063,900
Dec 28, 201718.2718.2818.0218.1717.741,939,400
Dec 27, 201718.5118.5718.2018.2517.821,837,600
Dec 26, 201718.2919.1818.2718.5118.073,234,200
Dec 22, 201718.4518.5318.2518.2917.852,085,400
Dec 21, 201718.2918.4718.0118.4518.012,862,100
Dec 20, 201718.5318.6318.2118.2517.822,304,500
Dec 19, 201718.7018.8018.3718.3917.952,253,700
Dec 18, 201718.4518.7518.4018.6618.223,206,400
Dec 15, 201718.4418.5818.1718.3417.903,875,200
Dec 14, 201718.8118.9318.3418.3817.942,818,100
Dec 13, 201719.1019.1618.6118.6718.233,086,600
Dec 12, 201719.1519.3018.9619.1118.662,532,900
Dec 11, 201719.2819.3618.6719.0718.623,652,500
Dec 08, 201718.8819.3818.6719.2018.743,142,100
Dec 07, 201718.9919.1518.6118.6318.193,277,300
Dec 06, 201719.2719.3518.9319.0118.562,430,300
Dec 05, 201719.5319.6518.9519.2718.813,080,900
Dec 04, 201719.0419.8618.9919.4018.944,361,300
Dec 01, 201718.7319.1618.4818.7718.323,831,900
Nov 30, 201719.2219.3418.7018.7518.305,024,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...