GME - GameStop Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201916.0216.9015.8815.9315.938,545,300
Jan 17, 201915.4915.8315.3015.7715.771,743,000
Jan 16, 201915.5715.8915.3815.6815.681,992,600
Jan 15, 201915.6015.6415.1915.5315.532,228,200
Jan 14, 201915.8416.1415.5715.6415.643,610,900
Jan 11, 201915.8616.0515.7715.8515.852,419,800
Jan 10, 201915.7416.0015.5215.9615.962,904,800
Jan 09, 201915.8416.3915.7215.9815.983,554,500
Jan 08, 201915.5015.8915.1515.8115.813,443,800
Jan 07, 201915.1115.8114.9415.4815.484,718,000
Jan 04, 201914.0315.2913.7015.2415.2411,915,700
Jan 03, 201912.9813.2612.6912.9712.971,750,400
Jan 02, 201912.4513.1812.4213.0713.072,124,200
Dec 31, 201812.3312.6712.3112.6212.622,790,300
Dec 28, 201812.2112.4912.0112.2812.282,026,300
Dec 27, 201812.2412.2511.6312.1812.181,834,600
Dec 26, 201811.7212.4011.5612.4012.402,404,200
Dec 24, 201811.9712.0211.6411.6711.671,328,500
Dec 21, 201812.3912.6811.7711.9611.964,423,000
Dec 20, 201812.6012.9412.2112.4312.432,671,200
Dec 19, 201812.7612.9812.5212.5812.582,425,900
Dec 18, 201812.6513.0312.6112.7312.732,594,900
Dec 17, 201812.6613.1012.5512.6512.652,255,700
Dec 14, 201812.6913.0012.6912.7612.761,663,700
Dec 13, 201813.2413.3612.6712.7912.792,436,600
Dec 12, 201813.0613.5312.9813.2313.231,817,800
Dec 11, 201813.3513.4012.8512.9512.952,338,200
Dec 10, 201813.3813.4412.8313.2313.232,793,700
Dec 10, 20180.38 Dividend
Dec 07, 201813.5514.0413.5013.6813.303,402,600
Dec 06, 201813.5013.7713.2413.5613.183,197,200
Dec 04, 201813.9914.1113.4413.5013.133,733,900
Dec 03, 201813.8213.9813.5313.8713.484,021,200
Nov 30, 201812.9913.9612.8013.6613.2811,906,800
Nov 29, 201815.0515.2214.5414.6314.224,209,600
Nov 28, 201814.7215.0714.7215.0114.592,643,700
Nov 27, 201814.3914.9714.2014.7214.314,384,700
Nov 26, 201813.9914.7813.9914.5814.185,903,400
Nov 23, 201813.7013.7613.1613.5013.132,691,800
Nov 21, 201812.4714.5012.3113.7113.3312,480,800
Nov 20, 201812.6012.9112.1412.2811.946,034,900
Nov 19, 201812.8413.1612.7713.0312.673,450,900
Nov 16, 201812.9912.9912.4512.7912.435,716,700
Nov 15, 201812.9613.2512.7713.1312.773,029,900
Nov 14, 201814.0914.1112.8812.9612.603,436,100
Nov 13, 201813.9014.1813.7813.8813.492,308,200
Nov 12, 201814.6614.7813.8613.8813.492,400,200
Nov 09, 201814.7214.8014.3214.6414.231,671,500
Nov 08, 201814.9015.0214.7814.8614.452,139,300
Nov 07, 201815.0015.0514.6514.9014.492,044,300
Nov 06, 201814.9515.0514.8314.9514.531,896,000
Nov 05, 201815.5515.5614.8914.9914.571,803,600
Nov 02, 201815.4215.7615.1915.6115.181,665,600
Nov 01, 201814.6115.3514.6015.3514.922,754,300
Oct 31, 201814.8114.8214.2614.6014.191,738,900
Oct 30, 201814.5715.1114.4014.6714.262,094,100
Oct 29, 201813.8414.9613.7714.5314.133,168,900
Oct 26, 201814.4314.4313.6413.7113.332,511,100
Oct 25, 201815.1215.2014.2814.4414.042,274,100
Oct 24, 201815.3015.6015.0715.0714.652,241,300
Oct 23, 201814.9915.3114.7915.2714.852,395,100
Oct 22, 201814.8215.2214.6915.1214.702,305,500
Oct 19, 201814.8715.0014.4714.7314.323,106,000
Oct 18, 201815.3015.4214.9015.0614.641,478,600
Oct 17, 201815.2915.4814.7815.3214.891,997,900
Oct 16, 201814.9715.3014.7815.2914.872,040,200
Oct 15, 201814.8115.0714.7814.8814.471,500,100
Oct 12, 201814.9015.1514.7014.8014.391,927,600
Oct 11, 201814.7915.1014.6514.6614.252,096,000
Oct 10, 201814.8115.1714.8114.8314.421,962,600
Oct 09, 201814.9315.4514.7014.7614.352,405,700
Oct 08, 201814.7115.1914.6614.9814.562,260,100
Oct 05, 201814.8314.9314.5814.6814.272,323,700
Oct 04, 201814.9715.1214.7214.8214.411,521,600
Oct 03, 201815.0015.1714.7514.9214.512,013,600
Oct 02, 201815.1715.3114.8414.8714.462,878,200
Oct 01, 201815.2815.5414.9815.2814.864,059,800
Sep 28, 201815.5415.8515.1915.2714.852,525,800
Sep 27, 201815.6815.7515.4315.5515.122,024,200
Sep 26, 201816.1416.1415.5415.5915.161,901,300
Sep 25, 201815.6416.0915.3016.0215.572,062,500
Sep 24, 201816.4216.4215.4915.5215.093,577,700
Sep 21, 201816.4516.7516.4316.5216.063,040,900
Sep 20, 201816.6016.8116.4516.4916.031,604,100
Sep 19, 201816.5016.8016.4516.6016.141,798,200
Sep 18, 201816.4216.6816.3516.5016.041,786,800
Sep 17, 201816.7116.8616.5016.6116.152,232,000
Sep 17, 20180.38 Dividend
Sep 14, 201816.9717.0016.4716.7915.953,005,400
Sep 13, 201816.7117.0416.6117.0416.193,689,500
Sep 12, 201816.1716.7616.1716.6615.833,395,800
Sep 11, 201816.0016.6016.0016.1615.362,791,000
Sep 10, 201816.1616.3515.8716.0015.202,727,700
Sep 07, 201815.2516.3814.7616.1315.336,795,600
Sep 06, 201816.1516.2515.0816.1415.346,777,200
Sep 05, 201813.9716.5313.9616.2615.4517,471,600
Sep 04, 201813.1714.1013.0814.0513.355,936,000
Aug 31, 201813.6113.6313.1813.2712.613,724,000
Aug 30, 201813.9913.9913.5213.5812.903,933,400
Aug 29, 201814.1414.3013.7514.1213.424,099,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...