Skip to main content

GameStop Corp (NY: GME )

12.52 -0.65 (-4.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 40.77 43.94 39.63 41.65 44,493,984 -0.07(-0.16%)
Mar 30, 2022 43.75 45.83 41.25 41.71 36,524,748 -3.26(-7.25%)
Mar 29, 2022 47.06 49.85 40.75 44.98 72,139,240 -2.42(-5.11%)
Mar 28, 2022 37.99 47.71 37.89 47.40 65,189,860 +9.41(+24.77%)
Mar 25, 2022 35.01 39.54 34.55 37.99 53,539,148 +2.39(+6.71%)
Mar 24, 2022 33.50 35.87 31.69 35.60 36,362,372 +0.35(+0.99%)
Mar 23, 2022 32.50 37.73 31.64 35.25 98,329,728 +4.46(+14.50%)
Mar 22, 2022 23.85 31.45 23.61 30.79 59,562,292 +7.23(+30.72%)
Mar 21, 2022 22.50 24.85 22.44 23.55 15,794,448 +0.85(+3.76%)
Mar 18, 2022 19.93 24.36 19.73 22.70 36,386,952 +0.77(+3.52%)
Mar 17, 2022 21.27 22.39 20.86 21.93 13,745,988 +0.21(+0.97%)
Mar 16, 2022 21.28 22.50 20.50 21.71 10,599,684 +1.05(+5.11%)
Mar 15, 2022 20.52 21.89 19.67 20.66 14,108,008 +1.13(+5.80%)
Mar 14, 2022 23.36 23.58 19.39 19.53 18,112,824 -3.64(-15.73%)
Mar 11, 2022 25.66 25.73 23.17 23.17 8,822,152 -1.97(-7.83%)
Mar 10, 2022 25.98 26.01 24.56 25.14 5,548,352 -1.16(-4.42%)
Mar 09, 2022 26.75 27.21 25.88 26.30 5,593,568 +0.55(+2.14%)
Mar 08, 2022 25.26 27.25 24.27 25.75 8,525,104 +0.92(+3.68%)
Mar 07, 2022 28.75 28.75 24.03 24.84 12,581,880 -3.08(-11.02%)
Mar 04, 2022 29.50 30.13 27.65 27.91 5,969,252 -1.69(-5.70%)
Mar 03, 2022 30.74 30.93 29.31 29.60 4,347,928 -0.89(-2.92%)
Mar 02, 2022 29.88 30.67 29.09 30.49 5,239,876 +0.74(+2.48%)
Mar 01, 2022 30.55 31.47 29.59 29.75 4,375,784 -1.08(-3.50%)
Feb 28, 2022 30.25 31.57 29.22 30.84 6,450,180 +1.19(+4.01%)
Feb 25, 2022 30.89 30.78 29.12 29.64 6,841,020 -1.50(-4.82%)
Feb 24, 2022 26.38 31.43 26.03 31.14 8,979,164 +2.43(+8.45%)
Feb 23, 2022 30.30 30.84 28.57 28.72 5,375,524 -0.80(-2.70%)
Feb 22, 2022 29.55 30.83 28.55 29.52 6,140,028 -0.87(-2.86%)
Feb 18, 2022 30.38 0 -0.47(-1.52%)
Feb 17, 2022 31.69 32.71 30.55 30.85 6,244,968 -1.23(-3.83%)
Feb 16, 2022 31.11 33.21 30.98 32.08 7,990,000 +0.54(+1.72%)
Feb 15, 2022 30.24 31.81 29.82 31.54 7,911,660 +2.27(+7.75%)
Feb 14, 2022 30.73 31.38 29.04 29.27 9,080,564 -1.79(-5.76%)
Feb 11, 2022 30.62 32.47 30.19 31.06 11,299,108 +0.45(+1.45%)
Feb 10, 2022 29.49 32.95 29.00 30.62 14,804,424 -0.46(-1.46%)
Feb 09, 2022 28.52 31.18 28.25 31.07 15,419,620 +2.17(+7.52%)
Feb 08, 2022 25.44 29.42 25.14 28.90 19,763,984 +3.31(+12.96%)
Feb 07, 2022 25.75 26.35 24.69 25.59 7,032,560 +0.00(+0.00%)
Feb 04, 2022 24.75 26.00 23.77 25.59 7,627,164 +0.78(+3.13%)
Feb 03, 2022 25.38 24.81 10,684,716 -0.20(-0.81%)
Feb 02, 2022 27.59 27.96 24.52 25.01 13,084,192 -3.14(-11.15%)
Feb 01, 2022 28.25 29.16 27.07 28.15 13,835,280 +0.92(+3.37%)
Jan 31, 2022 24.47 27.45 27.23 13,969,308 +2.76(+11.26%)
Jan 28, 2022 23.85 24.50 21.90 24.48 16,430,460 +1.10(+4.69%)
Jan 27, 2022 26.04 26.75 23.22 23.38 14,644,652 -2.44(-9.43%)
Jan 26, 2022 25.27 29.75 25.08 25.82 33,300,408 +0.87(+3.48%)
Jan 25, 2022 24.23 26.24 23.75 24.95 14,266,820 -0.09(-0.36%)
Jan 24, 2022 24.75 25.71 21.57 25.04 25,039,836 -1.55(-5.84%)
Jan 21, 2022 25.25 27.55 23.18 26.59 22,120,552 +0.92(+3.59%)
Jan 20, 2022 26.98 28.80 25.40 25.67 11,625,012 -0.97(-3.66%)
Jan 19, 2022 27.50 28.26 26.10 26.64 9,603,548 -0.59(-2.15%)
Jan 18, 2022 28.28 28.44 26.10 27.23 15,022,580 -1.94(-6.64%)
Jan 14, 2022 29.16 0 -1.46(-4.76%)
Jan 13, 2022 32.12 32.62 30.43 30.62 8,882,196 -1.39(-4.36%)
Jan 12, 2022 32.50 32.83 31.61 32.02 6,288,200 -0.56(-1.72%)
Jan 11, 2022 32.52 34.20 31.85 32.58 10,313,308 -0.21(-0.65%)
Jan 10, 2022 33.75 33.92 30.00 32.79 22,023,148 -2.37(-6.73%)
Jan 07, 2022 39.94 40.08 33.12 35.16 48,549,244 +2.40(+7.32%)
Jan 06, 2022 33.21 34.42 30.29 32.76 23,260,636 +0.41(+1.28%)
Jan 05, 2022 37.10 37.21 32.29 32.34 13,553,416 -4.88(-13.12%)
Jan 04, 2022 38.04 38.25 35.76 37.23 7,334,432 -0.98(-2.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.