GameStop Corp (NY: GME )

101.74 USD -6.99 (-6.43%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 117.46 142.90 86.00 101.74 91,926,437 -6.99(-6.43%)
Feb 25, 2021 169.56 184.68 101.00 108.73 149,249,787 +17.02(+18.56%)
Feb 24, 2021 44.70 91.71 44.70 91.71 76,431,125 +46.74(+103.94%)
Feb 23, 2021 44.97 46.23 40.00 44.97 7,514,316 -1.03(-2.24%)
Feb 22, 2021 46.69 48.51 42.40 46.00 19,341,955 +5.41(+13.33%)
Feb 19, 2021 41.28 43.89 38.50 40.59 14,828,200 -0.10(-0.25%)
Feb 18, 2021 48.49 48.87 40.65 40.69 23,918,985 -5.25(-11.43%)
Feb 17, 2021 49.55 51.19 44.56 45.94 9,224,443 -3.57(-7.21%)
Feb 16, 2021 52.99 53.50 49.04 49.51 8,142,844 -2.89(-5.52%)
Feb 12, 2021 50.75 55.24 48.05 52.40 14,573,200 +1.30(+2.54%)
Feb 11, 2021 50.01 55.32 48.22 51.10 12,997,266 -0.10(-0.20%)
Feb 10, 2021 50.77 62.83 46.55 51.20 36,365,079 +0.89(+1.77%)
Feb 09, 2021 56.61 57.00 46.52 50.31 26,603,123 -9.69(-16.15%)
Feb 08, 2021 72.41 72.66 58.02 60.00 25,587,358 -3.77(-5.91%)
Feb 05, 2021 54.04 95.00 51.09 63.77 81,345,000 +10.27(+19.20%)
Feb 04, 2021 91.19 91.50 53.33 53.50 61,883,566 -38.91(-42.11%)
Feb 03, 2021 112.01 113.40 85.25 92.41 42,461,606 +2.41(+2.68%)
Feb 02, 2021 140.76 158.00 74.22 90.00 77,744,614 -135.00(-60.00%)
Feb 01, 2021 316.56 322.00 212.00 225.00 36,668,609 -100.00(-30.77%)
Jan 29, 2021 383.17 413.98 250.00 325.00 50,566,000 +131.40(+67.87%)
Jan 28, 2021 265.00 483.00 112.25 193.60 57,036,501 -153.91(-44.29%)
Jan 27, 2021 354.83 380.00 249.00 347.51 91,727,173 +199.53(+134.84%)
Jan 26, 2021 88.56 150.00 80.20 147.98 175,859,275 +71.19(+92.71%)
Jan 25, 2021 96.73 159.18 61.13 76.79 177,040,875 +11.78(+18.12%)
Jan 22, 2021 42.59 76.76 42.32 65.01 197,157,888 +21.98(+51.08%)
Jan 21, 2021 39.23 44.75 37.00 43.03 56,204,309 +3.91(+9.99%)
Jan 20, 2021 37.37 41.19 36.06 39.12 33,423,311 -0.24(-0.61%)
Jan 19, 2021 41.55 45.52 36.64 39.36 74,644,704 +3.86(+10.87%)
Jan 15, 2021 38.49 40.75 34.01 35.50 46,866,300 -4.41(-11.05%)
Jan 14, 2021 38.09 43.06 33.05 39.91 93,378,925 +8.51(+27.10%)
Jan 13, 2021 20.42 38.65 20.03 31.40 144,337,375 +11.45(+57.39%)
Jan 12, 2021 19.96 20.40 19.32 19.95 7,047,826 +0.01(+0.05%)
Jan 11, 2021 19.41 20.65 19.01 19.94 14,908,062 +2.25(+12.72%)
Jan 08, 2021 18.18 18.30 17.08 17.69 6,481,900 -0.39(-2.16%)
Jan 07, 2021 18.47 19.45 18.02 18.08 6,123,581 -0.28(-1.53%)
Jan 06, 2021 17.34 18.98 17.33 18.36 6,044,595 +0.99(+5.70%)
Jan 05, 2021 17.35 18.08 17.23 17.37 4,950,060 +0.12(+0.70%)
Jan 04, 2021 19.00 19.10 17.15 17.25 10,019,634 -1.59(-8.44%)
Dec 31, 2020 18.84 18.84 18.84 5,924,487 -0.42(-2.18%)
Dec 30, 2020 19.38 20.00 18.85 19.26 5,924,487 -0.12(-0.62%)
Dec 29, 2020 20.82 21.07 18.56 19.38 9,219,131 -1.61(-7.67%)
Dec 28, 2020 21.31 21.97 20.35 20.99 8,951,554 +0.84(+4.17%)
Dec 24, 2020 21.01 21.48 19.95 20.15 6,262,100 -0.42(-2.04%)
Dec 23, 2020 20.17 22.35 19.13 20.57 25,818,586 +1.11(+5.70%)
Dec 22, 2020 16.22 20.04 16.15 19.46 30,652,253 +3.93(+25.31%)
Dec 21, 2020 15.81 16.35 15.28 15.53 9,823,980 -0.10(-0.64%)
Dec 18, 2020 15.78 16.30 15.18 15.63 16,618,700 +0.80(+5.39%)
Dec 17, 2020 13.96 14.98 13.59 14.83 8,187,012 +0.98(+7.08%)
Dec 16, 2020 13.96 14.31 13.58 13.85 5,861,315 +0.00(+0.00%)
Dec 15, 2020 12.78 14.02 12.48 13.85 8,190,308 +1.13(+8.88%)
Dec 14, 2020 13.34 13.43 12.14 12.72 10,002,838 -0.59(-4.43%)
Dec 11, 2020 13.91 14.00 13.02 13.31 7,496,800 -0.81(-5.74%)
Dec 10, 2020 13.12 14.41 13.05 14.12 7,547,176 +0.46(+3.37%)
Dec 09, 2020 13.92 14.73 13.23 13.66 24,340,336 -3.28(-19.36%)
Dec 08, 2020 16.37 17.21 15.93 16.94 15,174,273 +0.59(+3.61%)
Dec 07, 2020 17.00 17.50 16.22 16.35 7,353,682 -0.55(-3.25%)
Dec 04, 2020 16.30 17.29 16.26 16.90 8,972,600 +0.78(+4.84%)
Dec 03, 2020 16.48 16.64 15.87 16.12 6,282,465 -0.46(-2.77%)
Dec 02, 2020 15.70 16.68 15.38 16.58 7,879,844 +0.78(+4.94%)
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.