GME - GameStop Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20195.896.055.806.036.033,606,600
Oct 16, 20195.585.915.585.885.883,868,700
Oct 15, 20195.605.915.595.615.616,350,900
Oct 14, 20195.325.595.225.585.585,273,900
Oct 11, 20195.145.495.145.375.375,909,200
Oct 10, 20195.025.154.965.055.055,228,000
Oct 09, 20195.255.304.964.994.995,809,600
Oct 08, 20195.435.445.165.235.234,823,100
Oct 07, 20195.485.585.415.495.494,154,800
Oct 04, 20195.435.565.375.555.554,213,100
Oct 03, 20195.305.485.235.425.424,346,700
Oct 02, 20195.555.555.245.325.328,154,900
Oct 01, 20195.645.825.495.585.586,592,400
Sep 30, 20195.435.645.405.525.528,919,800
Sep 27, 20195.255.455.225.345.345,548,500
Sep 26, 20195.195.345.085.285.286,080,900
Sep 25, 20195.095.555.085.205.2012,164,300
Sep 24, 20195.145.504.985.015.0113,097,900
Sep 23, 20194.685.204.615.025.0212,474,000
Sep 20, 20194.594.804.504.704.7011,603,800
Sep 19, 20194.644.674.424.444.447,860,300
Sep 18, 20194.334.694.334.604.609,796,200
Sep 17, 20194.304.344.134.334.336,406,000
Sep 16, 20194.304.474.274.354.356,761,300
Sep 13, 20194.624.774.374.414.417,662,200
Sep 12, 20194.604.814.434.584.588,908,700
Sep 11, 20194.194.953.974.594.5934,005,000
Sep 10, 20194.875.104.515.095.0916,659,200
Sep 09, 20194.354.924.354.764.7614,578,800
Sep 06, 20194.244.364.144.314.316,701,500
Sep 05, 20194.084.244.074.234.236,892,000
Sep 04, 20193.884.003.853.983.984,227,100
Sep 03, 20193.974.073.663.813.819,044,400
Aug 30, 20194.264.363.923.973.9710,634,600
Aug 29, 20193.934.293.754.234.2313,363,500
Aug 28, 20193.703.973.673.883.886,439,200
Aug 27, 20193.873.933.683.703.705,701,000
Aug 26, 20193.724.043.653.823.8210,319,400
Aug 23, 20193.843.903.563.653.658,660,900
Aug 22, 20193.974.253.723.873.8729,177,300
Aug 21, 20193.503.623.443.543.545,910,900
Aug 20, 20193.353.463.283.423.424,260,000
Aug 19, 20193.373.473.343.383.382,887,500
Aug 16, 20193.253.363.213.323.323,130,700
Aug 15, 20193.323.413.153.213.215,888,400
Aug 14, 20193.393.423.193.323.326,081,900
Aug 13, 20193.483.763.473.473.474,504,500
Aug 12, 20193.583.623.443.513.512,677,600
Aug 09, 20193.833.863.593.593.593,079,400
Aug 08, 20193.843.913.773.893.892,306,700
Aug 07, 20193.743.853.663.813.815,856,100
Aug 06, 20193.733.823.633.813.815,157,400
Aug 05, 20193.723.753.583.713.715,681,800
Aug 02, 20193.833.893.753.783.783,594,700
Aug 01, 20194.024.063.783.843.845,596,500
Jul 31, 20194.034.184.004.024.025,208,900
Jul 30, 20194.104.133.904.034.035,271,400
Jul 29, 20194.024.164.024.124.124,327,100
Jul 26, 20194.004.083.964.014.013,209,000
Jul 25, 20194.104.323.973.983.985,790,000
Jul 24, 20194.084.204.054.084.086,020,600
Jul 23, 20194.154.203.984.094.097,703,500
Jul 22, 20194.334.404.124.144.145,488,700
Jul 19, 20194.224.424.224.324.3210,946,500
Jul 18, 20194.394.424.124.204.208,585,700
Jul 17, 20194.634.644.334.384.387,643,100
Jul 16, 20194.764.814.634.634.635,970,000
Jul 15, 20194.874.894.754.754.753,068,400
Jul 12, 20194.864.934.814.914.914,392,200
Jul 11, 20194.985.014.734.844.8416,778,200
Jul 10, 20195.355.375.175.185.1810,853,300
Jul 09, 20195.485.555.285.315.3111,721,900
Jul 08, 20195.505.535.425.455.456,592,700
Jul 05, 20195.305.645.275.525.5212,894,600
Jul 03, 20195.415.435.275.315.312,562,100
Jul 02, 20195.355.455.325.385.385,643,500
Jul 01, 20195.535.575.345.365.364,310,800
Jun 28, 20195.535.585.445.475.473,896,400
Jun 27, 20195.465.595.435.545.543,756,000
Jun 26, 20195.475.525.385.475.473,551,800
Jun 25, 20195.345.535.325.455.453,085,400
Jun 24, 20195.415.475.285.375.374,823,300
Jun 21, 20195.525.525.315.425.428,954,300
Jun 20, 20195.665.695.525.535.533,933,800
Jun 19, 20195.755.755.615.635.632,973,300
Jun 18, 20195.715.835.675.735.734,070,400
Jun 17, 20195.635.815.605.705.703,686,500
Jun 14, 20195.705.835.615.635.635,304,600
Jun 13, 20195.555.735.495.705.705,840,800
Jun 12, 20195.685.805.505.505.504,914,300
Jun 11, 20195.535.855.495.725.7213,423,800
Jun 10, 20195.375.555.295.445.4418,926,500
Jun 07, 20195.135.234.995.025.0210,591,300
Jun 06, 20194.985.134.845.135.1313,558,000
Jun 05, 20195.495.594.715.045.0439,354,200
Jun 04, 20197.587.857.527.827.8210,430,100
Jun 03, 20197.587.657.427.477.475,229,100
May 31, 20197.477.667.327.587.583,983,100
May 30, 20197.577.707.537.607.602,695,200
May 29, 20197.737.757.397.577.574,127,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...