Skip to main content

GameStop Corp (NY: GME )

123.42 +1.12 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 121.13 125.17 119.29 123.42 1,654,279 +1.12(+0.92%)
Jun 30, 2022 119.37 126.59 117.76 122.30 1,678,874 -0.56(-0.46%)
Jun 29, 2022 121.55 126.49 119.59 122.86 1,705,633 -1.52(-1.22%)
Jun 28, 2022 131.01 131.33 122.28 124.38 1,653,651 -5.31(-4.09%)
Jun 27, 2022 136.47 137.06 127.30 129.69 2,433,322 -5.52(-4.08%)
Jun 24, 2022 143.00 148.37 131.53 135.21 4,248,951 -6.81(-4.80%)
Jun 23, 2022 141.64 143.99 136.73 142.02 1,669,788 +3.56(+2.57%)
Jun 22, 2022 138.67 144.73 136.43 138.46 1,960,184 -1.82(-1.30%)
Jun 21, 2022 138.22 145.40 135.52 140.28 3,126,675 +5.14(+3.80%)
Jun 17, 2022 126.86 135.86 126.32 135.14 3,085,282 +9.41(+7.48%)
Jun 16, 2022 124.94 129.29 120.58 125.73 2,497,608 -3.56(-2.75%)
Jun 15, 2022 124.95 131.96 123.64 129.29 2,689,049 +3.12(+2.47%)
Jun 14, 2022 117.57 128.00 116.10 126.17 3,180,994 +7.92(+6.70%)
Jun 13, 2022 120.51 124.57 114.30 118.25 3,445,190 -10.84(-8.40%)
Jun 10, 2022 126.00 131.93 123.14 129.09 2,957,549 +0.11(+0.09%)
Jun 09, 2022 138.79 139.90 127.34 128.98 3,281,297 -9.75(-7.03%)
Jun 08, 2022 141.39 153.00 135.83 138.73 6,115,412 -7.77(-5.30%)
Jun 07, 2022 130.00 149.89 126.33 146.50 6,237,166 +18.40(+14.36%)
Jun 06, 2022 135.30 136.10 127.05 128.10 2,381,262 -5.60(-4.19%)
Jun 03, 2022 130.00 138.10 124.23 133.70 4,558,631 -0.30(-0.22%)
Jun 02, 2022 119.00 136.50 115.56 134.00 6,976,608 +12.60(+10.38%)
Jun 01, 2022 122.82 129.59 117.01 121.40 3,737,349 -3.34(-2.68%)
May 31, 2022 137.21 139.93 120.52 124.74 4,765,952 -12.47(-9.09%)
May 27, 2022 141.00 143.70 127.00 137.21 7,511,320 +8.75(+6.81%)
May 26, 2022 116.00 148.46 114.70 128.46 14,463,092 +13.29(+11.54%)
May 25, 2022 90.14 115.47 90.14 115.17 10,004,225 +26.02(+29.19%)
May 24, 2022 94.05 94.20 86.70 89.15 2,217,021 -6.98(-7.26%)
May 23, 2022 96.57 97.28 91.50 96.13 1,747,809 +0.47(+0.49%)
May 20, 2022 99.81 102.41 89.75 95.66 2,474,705 -3.53(-3.56%)
May 19, 2022 91.22 101.98 90.16 99.19 3,177,217 +7.71(+8.43%)
May 18, 2022 96.38 99.84 90.17 91.48 2,886,452 -8.90(-8.87%)
May 17, 2022 93.90 100.38 91.20 100.38 2,607,657 +8.58(+9.35%)
May 16, 2022 98.80 99.17 90.78 91.80 2,894,525 -6.59(-6.70%)
May 13, 2022 99.00 106.78 95.04 98.39 5,982,730 +8.82(+9.85%)
May 12, 2022 83.04 108.06 77.77 89.57 10,015,773 +8.24(+10.13%)
May 11, 2022 93.47 95.27 80.00 81.33 4,163,910 -12.17(-13.02%)
May 10, 2022 102.98 106.06 88.00 93.50 4,150,188 -5.29(-5.35%)
May 09, 2022 110.78 110.78 98.08 98.79 3,313,725 -15.91(-13.87%)
May 06, 2022 117.28 120.56 110.23 114.70 1,790,408 -4.43(-3.72%)
May 05, 2022 123.94 124.68 115.12 119.13 1,751,205 -7.95(-6.26%)
May 04, 2022 119.21 127.75 115.72 127.08 1,660,929 +6.65(+5.52%)
May 03, 2022 118.48 124.43 114.42 120.43 1,825,770 +0.86(+0.72%)
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.