Mail

GME - GameStop Corp.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 18, 2019	16.02	16.90	15.88	15.93	15.93	8,545,300
Jan 17, 2019	15.49	15.83	15.30	15.77	15.77	1,743,000
Jan 16, 2019	15.57	15.89	15.38	15.68	15.68	1,992,600
Jan 15, 2019	15.60	15.64	15.19	15.53	15.53	2,228,200
Jan 14, 2019	15.84	16.14	15.57	15.64	15.64	3,610,900
Jan 11, 2019	15.86	16.05	15.77	15.85	15.85	2,419,800
Jan 10, 2019	15.74	16.00	15.52	15.96	15.96	2,904,800
Jan 09, 2019	15.84	16.39	15.72	15.98	15.98	3,554,500
Jan 08, 2019	15.50	15.89	15.15	15.81	15.81	3,443,800
Jan 07, 2019	15.11	15.81	14.94	15.48	15.48	4,718,000
Jan 04, 2019	14.03	15.29	13.70	15.24	15.24	11,915,700
Jan 03, 2019	12.98	13.26	12.69	12.97	12.97	1,750,400
Jan 02, 2019	12.45	13.18	12.42	13.07	13.07	2,124,200
Dec 31, 2018	12.33	12.67	12.31	12.62	12.62	2,790,300
Dec 28, 2018	12.21	12.49	12.01	12.28	12.28	2,026,300
Dec 27, 2018	12.24	12.25	11.63	12.18	12.18	1,834,600
Dec 26, 2018	11.72	12.40	11.56	12.40	12.40	2,404,200
Dec 24, 2018	11.97	12.02	11.64	11.67	11.67	1,328,500
Dec 21, 2018	12.39	12.68	11.77	11.96	11.96	4,423,000
Dec 20, 2018	12.60	12.94	12.21	12.43	12.43	2,671,200
Dec 19, 2018	12.76	12.98	12.52	12.58	12.58	2,425,900
Dec 18, 2018	12.65	13.03	12.61	12.73	12.73	2,594,900
Dec 17, 2018	12.66	13.10	12.55	12.65	12.65	2,255,700
Dec 14, 2018	12.69	13.00	12.69	12.76	12.76	1,663,700
Dec 13, 2018	13.24	13.36	12.67	12.79	12.79	2,436,600
Dec 12, 2018	13.06	13.53	12.98	13.23	13.23	1,817,800
Dec 11, 2018	13.35	13.40	12.85	12.95	12.95	2,338,200
Dec 10, 2018	13.38	13.44	12.83	13.23	13.23	2,793,700
Dec 10, 2018	0.38 Dividend
Dec 07, 2018	13.55	14.04	13.50	13.68	13.30	3,402,600
Dec 06, 2018	13.50	13.77	13.24	13.56	13.18	3,197,200
Dec 04, 2018	13.99	14.11	13.44	13.50	13.13	3,733,900
Dec 03, 2018	13.82	13.98	13.53	13.87	13.48	4,021,200
Nov 30, 2018	12.99	13.96	12.80	13.66	13.28	11,906,800
Nov 29, 2018	15.05	15.22	14.54	14.63	14.22	4,209,600
Nov 28, 2018	14.72	15.07	14.72	15.01	14.59	2,643,700
Nov 27, 2018	14.39	14.97	14.20	14.72	14.31	4,384,700
Nov 26, 2018	13.99	14.78	13.99	14.58	14.18	5,903,400
Nov 23, 2018	13.70	13.76	13.16	13.50	13.13	2,691,800
Nov 21, 2018	12.47	14.50	12.31	13.71	13.33	12,480,800
Nov 20, 2018	12.60	12.91	12.14	12.28	11.94	6,034,900
Nov 19, 2018	12.84	13.16	12.77	13.03	12.67	3,450,900
Nov 16, 2018	12.99	12.99	12.45	12.79	12.43	5,716,700
Nov 15, 2018	12.96	13.25	12.77	13.13	12.77	3,029,900
Nov 14, 2018	14.09	14.11	12.88	12.96	12.60	3,436,100
Nov 13, 2018	13.90	14.18	13.78	13.88	13.49	2,308,200
Nov 12, 2018	14.66	14.78	13.86	13.88	13.49	2,400,200
Nov 09, 2018	14.72	14.80	14.32	14.64	14.23	1,671,500
Nov 08, 2018	14.90	15.02	14.78	14.86	14.45	2,139,300
Nov 07, 2018	15.00	15.05	14.65	14.90	14.49	2,044,300
Nov 06, 2018	14.95	15.05	14.83	14.95	14.53	1,896,000
Nov 05, 2018	15.55	15.56	14.89	14.99	14.57	1,803,600
Nov 02, 2018	15.42	15.76	15.19	15.61	15.18	1,665,600
Nov 01, 2018	14.61	15.35	14.60	15.35	14.92	2,754,300
Oct 31, 2018	14.81	14.82	14.26	14.60	14.19	1,738,900
Oct 30, 2018	14.57	15.11	14.40	14.67	14.26	2,094,100
Oct 29, 2018	13.84	14.96	13.77	14.53	14.13	3,168,900
Oct 26, 2018	14.43	14.43	13.64	13.71	13.33	2,511,100
Oct 25, 2018	15.12	15.20	14.28	14.44	14.04	2,274,100
Oct 24, 2018	15.30	15.60	15.07	15.07	14.65	2,241,300
Oct 23, 2018	14.99	15.31	14.79	15.27	14.85	2,395,100
Oct 22, 2018	14.82	15.22	14.69	15.12	14.70	2,305,500
Oct 19, 2018	14.87	15.00	14.47	14.73	14.32	3,106,000
Oct 18, 2018	15.30	15.42	14.90	15.06	14.64	1,478,600
Oct 17, 2018	15.29	15.48	14.78	15.32	14.89	1,997,900
Oct 16, 2018	14.97	15.30	14.78	15.29	14.87	2,040,200
Oct 15, 2018	14.81	15.07	14.78	14.88	14.47	1,500,100
Oct 12, 2018	14.90	15.15	14.70	14.80	14.39	1,927,600
Oct 11, 2018	14.79	15.10	14.65	14.66	14.25	2,096,000
Oct 10, 2018	14.81	15.17	14.81	14.83	14.42	1,962,600
Oct 09, 2018	14.93	15.45	14.70	14.76	14.35	2,405,700
Oct 08, 2018	14.71	15.19	14.66	14.98	14.56	2,260,100
Oct 05, 2018	14.83	14.93	14.58	14.68	14.27	2,323,700
Oct 04, 2018	14.97	15.12	14.72	14.82	14.41	1,521,600
Oct 03, 2018	15.00	15.17	14.75	14.92	14.51	2,013,600
Oct 02, 2018	15.17	15.31	14.84	14.87	14.46	2,878,200
Oct 01, 2018	15.28	15.54	14.98	15.28	14.86	4,059,800
Sep 28, 2018	15.54	15.85	15.19	15.27	14.85	2,525,800
Sep 27, 2018	15.68	15.75	15.43	15.55	15.12	2,024,200
Sep 26, 2018	16.14	16.14	15.54	15.59	15.16	1,901,300
Sep 25, 2018	15.64	16.09	15.30	16.02	15.57	2,062,500
Sep 24, 2018	16.42	16.42	15.49	15.52	15.09	3,577,700
Sep 21, 2018	16.45	16.75	16.43	16.52	16.06	3,040,900
Sep 20, 2018	16.60	16.81	16.45	16.49	16.03	1,604,100
Sep 19, 2018	16.50	16.80	16.45	16.60	16.14	1,798,200
Sep 18, 2018	16.42	16.68	16.35	16.50	16.04	1,786,800
Sep 17, 2018	16.71	16.86	16.50	16.61	16.15	2,232,000
Sep 17, 2018	0.38 Dividend
Sep 14, 2018	16.97	17.00	16.47	16.79	15.95	3,005,400
Sep 13, 2018	16.71	17.04	16.61	17.04	16.19	3,689,500
Sep 12, 2018	16.17	16.76	16.17	16.66	15.83	3,395,800
Sep 11, 2018	16.00	16.60	16.00	16.16	15.36	2,791,000
Sep 10, 2018	16.16	16.35	15.87	16.00	15.20	2,727,700
Sep 07, 2018	15.25	16.38	14.76	16.13	15.33	6,795,600
Sep 06, 2018	16.15	16.25	15.08	16.14	15.34	6,777,200
Sep 05, 2018	13.97	16.53	13.96	16.26	15.45	17,471,600
Sep 04, 2018	13.17	14.10	13.08	14.05	13.35	5,936,000
Aug 31, 2018	13.61	13.63	13.18	13.27	12.61	3,724,000
Aug 30, 2018	13.99	13.99	13.52	13.58	12.90	3,933,400
Aug 29, 2018	14.14	14.30	13.75	14.12	13.42	4,099,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...