GameStop Corp (NY: GME )

186.79 USD +0.77 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 188.99 192.18 184.40 186.79 2,068,756 +0.77(+0.41%)
Oct 18, 2021 182.94 189.87 182.55 186.02 1,587,934 +2.74(+1.49%)
Oct 15, 2021 184.00 186.98 180.88 183.28 1,199,978 -0.55(-0.30%)
Oct 14, 2021 183.76 190.20 182.60 183.83 1,675,495 -0.23(-0.12%)
Oct 13, 2021 178.30 188.21 176.00 184.06 1,929,200 +8.24(+4.69%)
Oct 12, 2021 180.50 181.78 173.80 175.82 1,231,536 -2.28(-1.28%)
Oct 11, 2021 173.00 188.49 173.00 178.10 2,683,279 +5.42(+3.14%)
Oct 08, 2021 172.50 175.72 171.12 172.68 818,207 +0.56(+0.33%)
Oct 07, 2021 172.00 175.20 170.54 172.12 1,158,271 +1.05(+0.61%)
Oct 06, 2021 170.06 172.96 165.81 171.07 1,199,627 -1.11(-0.64%)
Oct 05, 2021 171.19 173.17 166.70 172.18 1,315,222 +0.82(+0.48%)
Oct 04, 2021 175.95 176.95 170.77 171.36 1,192,305 -5.55(-3.14%)
Oct 01, 2021 179.40 179.49 172.25 176.91 1,551,139 +1.44(+0.82%)
Sep 30, 2021 175.00 185.45 166.79 175.47 3,173,975 -0.45(-0.26%)
Sep 29, 2021 180.09 184.48 174.61 175.92 1,898,855 -2.68(-1.50%)
Sep 28, 2021 188.00 190.81 178.00 178.60 1,767,186 -10.88(-5.74%)
Sep 27, 2021 185.92 192.05 185.87 189.48 1,469,209 +4.32(+2.33%)
Sep 24, 2021 191.00 191.72 184.11 185.16 1,685,759 -6.08(-3.18%)
Sep 23, 2021 192.33 195.75 190.60 191.24 1,678,811 +1.10(+0.58%)
Sep 22, 2021 189.64 193.50 186.29 190.14 2,255,102 +0.19(+0.10%)
Sep 21, 2021 199.36 199.36 186.00 189.95 2,631,653 -2.25(-1.17%)
Sep 20, 2021 200.00 202.85 184.55 192.20 3,938,712 -12.77(-6.23%)
Sep 17, 2021 208.02 212.49 200.78 204.97 3,950,674 -1.40(-0.68%)
Sep 16, 2021 202.33 216.55 201.15 206.37 3,053,276 +1.85(+0.90%)
Sep 15, 2021 197.00 204.87 193.75 204.52 2,307,333 +5.28(+2.65%)
Sep 14, 2021 200.65 204.62 195.00 199.24 2,139,580 -4.16(-2.05%)
Sep 13, 2021 193.75 208.88 191.50 203.40 4,331,555 +12.99(+6.82%)
Sep 10, 2021 198.41 202.16 190.00 190.41 3,042,945 -8.77(-4.40%)
Sep 09, 2021 180.09 201.99 178.00 199.18 7,507,160 +0.38(+0.19%)
Sep 08, 2021 201.86 206.88 190.68 198.80 5,123,889 -0.20(-0.10%)
Sep 07, 2021 206.25 209.90 196.10 199.00 2,499,133 -3.75(-1.85%)
Sep 03, 2021 212.05 216.27 198.84 202.75 2,664,005 -10.77(-5.04%)
Sep 02, 2021 213.86 214.80 206.30 213.52 1,853,577 +0.55(+0.26%)
Sep 01, 2021 224.00 231.44 208.02 212.97 4,449,187 -5.27(-2.41%)
Aug 31, 2021 212.70 222.30 211.65 218.24 3,569,924 +9.04(+4.32%)
Aug 30, 2021 205.00 218.19 203.02 209.20 3,306,239 +4.25(+2.07%)
Aug 27, 2021 207.70 213.00 200.02 204.95 3,230,804 -0.27(-0.13%)
Aug 26, 2021 200.68 217.00 199.00 205.22 6,231,601 +5.57(+2.79%)
Aug 25, 2021 206.65 226.26 193.00 199.65 12,856,975 -10.64(-5.06%)
Aug 24, 2021 166.29 225.00 165.15 210.29 14,616,762 +45.40(+27.53%)
Aug 23, 2021 162.38 167.29 159.55 164.89 1,338,683 +5.59(+3.51%)
Aug 20, 2021 153.80 160.09 153.24 159.30 1,154,858 +6.40(+4.19%)
Aug 19, 2021 156.77 157.99 150.78 152.90 1,195,873 -4.15(-2.64%)
Aug 18, 2021 163.25 165.60 156.75 157.05 1,409,426 -6.50(-3.97%)
Aug 17, 2021 161.19 169.48 161.19 163.55 1,215,113 -0.38(-0.23%)
Aug 16, 2021 161.00 169.88 159.16 163.93 1,573,468 +1.41(+0.87%)
Aug 13, 2021 160.47 163.55 157.41 162.52 1,014,751 +0.17(+0.10%)
Aug 12, 2021 159.88 164.28 157.33 162.35 1,318,814 +3.57(+2.25%)
Aug 11, 2021 158.43 159.05 154.62 158.78 943,692 -0.27(-0.17%)
Aug 10, 2021 161.36 166.90 155.35 159.05 1,622,241 -2.08(-1.29%)
Aug 09, 2021 151.80 164.71 150.69 161.13 2,247,306 +9.36(+6.17%)
Aug 06, 2021 154.59 156.50 150.31 151.77 1,352,693 -1.67(-1.09%)
Aug 05, 2021 148.00 157.60 145.22 153.44 2,410,089 +6.64(+4.52%)
Aug 04, 2021 152.73 157.79 145.69 146.80 2,390,483 -5.95(-3.90%)
Aug 03, 2021 156.74 158.89 148.20 152.75 14,446,706 -4.90(-3.11%)
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.