GME - GameStop Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201814.9715.3014.7815.2915.292,040,200
Oct 15, 201814.8115.0714.7814.8814.881,500,100
Oct 12, 201814.9015.1514.7014.8014.801,927,600
Oct 11, 201814.7915.1014.6514.6614.662,096,000
Oct 10, 201814.8115.1714.8114.8314.831,962,600
Oct 09, 201814.9315.4514.7014.7614.762,405,700
Oct 08, 201814.7115.1914.6614.9814.982,260,100
Oct 05, 201814.8314.9314.5814.6814.682,323,700
Oct 04, 201814.9715.1214.7214.8214.821,521,600
Oct 03, 201815.0015.1714.7514.9214.922,013,600
Oct 02, 201815.1715.3114.8414.8714.872,878,200
Oct 01, 201815.2815.5414.9815.2815.284,059,800
Sep 28, 201815.5415.8515.1915.2715.272,525,800
Sep 27, 201815.6815.7515.4315.5515.552,024,200
Sep 26, 201816.1416.1415.5415.5915.591,901,300
Sep 25, 201815.6416.0915.3016.0216.022,062,500
Sep 24, 201816.4216.4215.4915.5215.523,577,700
Sep 21, 201816.4516.7516.4316.5216.523,040,900
Sep 20, 201816.6016.8116.4516.4916.491,604,100
Sep 19, 201816.5016.8016.4516.6016.601,798,200
Sep 18, 201816.4216.6816.3516.5016.501,786,800
Sep 17, 201816.7116.8616.5016.6116.612,232,000
Sep 17, 20180.38 Dividend
Sep 14, 201816.9717.0016.4716.7916.413,005,400
Sep 13, 201816.7117.0416.6117.0416.653,689,500
Sep 12, 201816.1716.7616.1716.6616.283,395,800
Sep 11, 201816.0016.6016.0016.1615.792,791,000
Sep 10, 201816.1616.3515.8716.0015.642,727,700
Sep 07, 201815.2516.3814.7616.1315.766,795,600
Sep 06, 201816.1516.2515.0816.1415.776,777,200
Sep 05, 201813.9716.5313.9616.2615.8917,471,600
Sep 04, 201813.1714.1013.0814.0513.735,936,000
Aug 31, 201813.6113.6313.1813.2712.973,724,000
Aug 30, 201813.9913.9913.5213.5813.273,933,400
Aug 29, 201814.1414.3013.7514.1213.804,099,600
Aug 28, 201814.7114.7514.0014.0313.716,822,000
Aug 27, 201816.4716.5014.5514.7114.3814,694,900
Aug 24, 201816.7616.8416.2016.5516.184,525,600
Aug 23, 201816.9817.2116.6216.7616.383,583,500
Aug 22, 201816.5417.2716.5116.9816.606,605,600
Aug 21, 201816.0016.5715.8316.4916.125,193,200
Aug 20, 201815.4015.9815.3515.8515.493,606,900
Aug 17, 201815.1715.3514.9915.3314.981,633,300
Aug 16, 201815.5415.5615.2215.2214.881,719,700
Aug 15, 201815.4615.5015.1915.4215.072,097,600
Aug 14, 201815.2715.5715.2015.5015.151,953,400
Aug 13, 201815.3515.3815.1115.2114.872,100,900
Aug 10, 201815.1815.6015.1015.3214.972,416,400
Aug 09, 201815.2515.4614.9815.2114.872,342,700
Aug 08, 201815.1215.3215.0115.2514.902,178,900
Aug 07, 201814.9215.2214.8215.1214.781,953,400
Aug 06, 201814.8814.9814.7414.8614.522,075,000
Aug 03, 201814.6914.9014.6014.8514.512,557,200
Aug 02, 201814.6114.7814.4114.6214.292,529,100
Aug 01, 201814.4214.8814.4014.7314.402,079,700
Jul 31, 201814.7214.7314.4114.4114.082,757,500
Jul 30, 201814.8814.9814.5914.7014.371,577,800
Jul 27, 201814.9114.9714.5514.8314.491,414,500
Jul 26, 201814.5115.0414.5014.8114.471,689,200
Jul 25, 201814.6914.7014.2514.5114.183,345,000
Jul 24, 201814.9814.9814.6614.7814.451,542,600
Jul 23, 201815.0515.0914.7814.8914.551,833,800
Jul 20, 201814.9115.2114.8815.0814.742,147,900
Jul 19, 201814.5815.0314.5014.9214.581,728,400
Jul 18, 201814.6014.6514.3214.5814.252,049,700
Jul 17, 201815.1715.4214.5414.5814.253,045,100
Jul 16, 201815.2715.3815.0615.2214.881,806,500
Jul 13, 201814.9915.4614.9915.2814.932,332,200
Jul 12, 201814.7515.1214.7415.0914.751,925,900
Jul 11, 201814.7714.8314.4614.7014.372,287,700
Jul 10, 201815.5315.5414.8114.8614.522,916,700
Jul 09, 201815.5715.6315.1715.4715.123,919,500
Jul 06, 201814.6715.2314.6415.1514.814,051,100
Jul 05, 201814.0814.7014.0414.6314.304,721,800
Jul 03, 201814.1714.3114.0014.0513.731,289,300
Jul 02, 201814.5914.7014.0314.1613.843,723,300
Jun 29, 201814.9915.0714.5114.5714.243,401,100
Jun 28, 201814.5914.8914.4914.8814.541,905,200
Jun 27, 201815.0015.1714.5814.6014.272,255,700
Jun 26, 201815.1915.2014.6914.9714.632,697,500
Jun 25, 201815.4115.7214.9415.1114.772,684,700
Jun 22, 201815.5515.6915.1115.5215.179,577,200
Jun 21, 201815.8115.9815.4915.5315.183,563,100
Jun 20, 201815.7815.8115.3215.7115.355,164,200
Jun 19, 201815.3515.7615.1015.7515.3910,140,600
Jun 18, 201813.9515.7813.3715.2014.8623,788,900
Jun 15, 201812.7614.3612.7613.9613.6413,142,700
Jun 14, 201813.3013.3212.7012.8512.567,532,200
Jun 13, 201813.9713.9713.0513.3313.038,824,100
Jun 12, 201814.3214.3714.0514.0513.733,384,100
Jun 11, 201814.1514.3314.0614.2913.974,717,800
Jun 11, 20180.38 Dividend
Jun 08, 201814.5314.6214.4114.5313.835,031,000
Jun 07, 201814.5014.6514.3714.4913.793,213,500
Jun 06, 201814.6814.6914.2514.4213.735,148,600
Jun 05, 201814.2414.6514.0014.6013.905,696,500
Jun 04, 201813.7914.2513.4414.2413.557,290,600
Jun 01, 201812.8013.7212.7913.7213.0621,682,600
May 31, 201813.4813.5912.9713.2012.566,489,200
May 30, 201813.1013.6012.8913.4212.774,991,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...