Skip to main content

GameStop Corp (NY: GME )

27.98 -0.56 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 28.40 29.79 27.24 27.98 23,732,108 -0.56(-1.96%)
Jul 16, 2024 27.75 28.83 27.37 28.54 25,382,416 +1.54(+5.70%)
Jul 15, 2024 25.98 27.20 25.65 27.00 17,088,340 +0.95(+3.65%)
Jul 12, 2024 25.76 26.89 25.42 26.05 16,238,940 +0.48(+1.88%)
Jul 11, 2024 25.43 26.02 25.02 25.57 13,006,138 +0.60(+2.40%)
Jul 10, 2024 25.00 26.45 24.91 24.97 22,298,116 +0.37(+1.50%)
Jul 09, 2024 24.60 25.18 24.00 24.60 9,477,741 +0.15(+0.61%)
Jul 08, 2024 24.12 25.14 23.85 24.45 11,783,726 +0.27(+1.12%)
Jul 05, 2024 24.18 25.08 23.82 24.18 11,782,060 -0.19(-0.78%)
Jul 03, 2024 24.03 24.89 23.65 24.37 11,829,676 +0.39(+1.63%)
Jul 02, 2024 23.24 24.32 23.10 23.98 13,674,123 +0.65(+2.79%)
Jul 01, 2024 23.35 23.78 22.31 23.33 30,648,730 -1.36(-5.51%)
Jun 28, 2024 25.02 26.17 24.31 24.69 20,212,204 -0.40(-1.59%)
Jun 27, 2024 24.10 26.69 24.06 25.09 34,822,852 +0.89(+3.68%)
Jun 26, 2024 24.60 25.38 24.04 24.20 17,848,392 -0.73(-2.93%)
Jun 25, 2024 23.60 24.97 22.55 24.93 27,532,894 +1.28(+5.41%)
Jun 24, 2024 23.26 24.83 23.24 23.65 22,104,086 -0.28(-1.17%)
Jun 21, 2024 25.24 25.81 23.51 23.93 28,004,260 -1.66(-6.49%)
Jun 20, 2024 24.25 25.93 23.65 25.59 35,971,592 +0.89(+3.60%)
Jun 18, 2024 24.58 25.97 23.61 24.70 38,088,940 -0.52(-2.06%)
Jun 17, 2024 28.55 29.18 23.79 25.22 90,041,224 -3.48(-12.13%)
Jun 14, 2024 29.23 30.66 27.41 28.70 82,875,544 -0.42(-1.44%)
Jun 13, 2024 26.56 29.58 25.56 29.12 106,729,608 +3.66(+14.38%)
Jun 12, 2024 29.17 33.70 24.83 25.46 147,506,400 -5.03(-16.50%)
Jun 11, 2024 24.40 30.92 22.79 30.49 145,835,856 +5.66(+22.80%)
Jun 10, 2024 28.97 29.34 23.06 24.83 131,167,416 -3.39(-12.01%)
Jun 07, 2024 37.69 48.00 26.12 28.22 279,054,560 -18.33(-39.38%)
Jun 06, 2024 31.57 47.50 31.28 46.55 194,951,136 +14.98(+47.45%)
Jun 05, 2024 26.30 31.84 26.11 31.57 72,778,280 +5.07(+19.13%)
Jun 04, 2024 26.26 28.01 25.20 26.50 51,493,724 -1.50(-5.36%)
Jun 03, 2024 40.19 40.50 26.40 28.00 164,740,640 +4.86(+21.00%)
May 31, 2024 22.58 23.72 21.68 23.14 22,232,432 +0.53(+2.34%)
May 30, 2024 21.02 22.70 20.10 22.61 24,458,052 +1.37(+6.45%)
May 29, 2024 22.00 22.98 21.05 21.24 26,861,824 -2.54(-10.68%)
May 28, 2024 23.10 26.66 21.15 23.78 104,902,632 +4.78(+25.16%)
May 24, 2024 18.42 19.68 17.70 19.00 43,017,372 +0.68(+3.71%)
May 23, 2024 21.40 21.40 18.26 18.32 30,448,970 -2.80(-13.26%)
May 22, 2024 21.56 22.25 20.76 21.12 44,427,796 -1.00(-4.52%)
May 21, 2024 22.24 22.85 20.04 22.12 49,125,156 -1.02(-4.41%)
May 20, 2024 21.54 23.40 18.94 23.14 55,011,968 +0.93(+4.19%)
May 17, 2024 21.86 22.41 19.70 22.21 96,080,080 -5.46(-19.73%)
May 16, 2024 33.98 35.24 27.59 27.67 75,574,088 -11.88(-30.04%)
May 15, 2024 40.31 42.35 31.00 39.55 131,391,520 -9.20(-18.87%)
May 14, 2024 64.83 64.83 36.00 48.75 205,815,440 +18.30(+60.10%)
May 13, 2024 26.34 38.20 24.77 30.45 183,486,736 +12.99(+74.40%)
May 10, 2024 17.93 20.20 16.88 17.46 36,833,448 -0.55(-3.05%)
May 09, 2024 15.90 18.51 15.35 18.01 25,588,772 +2.09(+13.13%)
May 08, 2024 16.05 17.24 15.33 15.92 24,765,874 -0.39(-2.39%)
May 07, 2024 15.85 17.29 14.93 16.31 24,290,648 +0.00(+0.00%)
May 06, 2024 14.99 17.40 13.62 16.31 47,992,432 -0.16(-0.97%)
May 03, 2024 12.42 17.45 12.31 16.47 36,292,648 +3.71(+29.08%)
May 02, 2024 11.11 12.88 10.96 12.76 8,638,016 +1.85(+16.96%)
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.