Skip to main content

GameStop Corp (NY: GME )

20.50 -0.21 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 20.50 20.74 20.30 20.50 3,908,682 -0.21(-1.01%)
Oct 08, 2024 20.90 21.27 20.53 20.71 4,833,937 -0.19(-0.91%)
Oct 07, 2024 21.35 21.53 20.81 20.90 5,978,811 -0.50(-2.34%)
Oct 04, 2024 21.48 21.97 21.29 21.40 5,263,136 +0.20(+0.94%)
Oct 03, 2024 21.36 21.79 21.11 21.20 4,660,126 -0.29(-1.35%)
Oct 02, 2024 21.86 22.30 21.41 21.49 5,658,535 -0.48(-2.18%)
Oct 01, 2024 22.95 23.12 21.81 21.97 7,154,073 -0.96(-4.19%)
Sep 30, 2024 22.30 23.64 22.17 22.93 10,172,236 +0.45(+2.00%)
Sep 27, 2024 22.39 23.10 21.97 22.48 7,416,499 +0.19(+0.85%)
Sep 26, 2024 22.40 22.64 21.87 22.29 5,769,622 +0.11(+0.50%)
Sep 25, 2024 22.16 22.83 22.07 22.18 6,129,073 -0.45(-1.99%)
Sep 24, 2024 22.61 22.72 21.54 22.63 12,108,286 +0.32(+1.43%)
Sep 23, 2024 21.54 22.56 21.23 22.31 13,901,773 +0.46(+2.11%)
Sep 20, 2024 19.63 22.03 19.48 21.85 61,919,324 +2.34(+11.99%)
Sep 19, 2024 19.89 20.03 19.47 19.51 8,870,514 -0.14(-0.71%)
Sep 18, 2024 20.05 20.26 19.42 19.65 10,716,463 -0.51(-2.53%)
Sep 17, 2024 20.24 20.56 19.92 20.16 6,299,288 +0.07(+0.35%)
Sep 16, 2024 20.45 20.52 19.92 20.09 5,963,574 -0.56(-2.71%)
Sep 13, 2024 20.49 20.91 20.34 20.65 8,053,744 +0.25(+1.23%)
Sep 12, 2024 20.47 20.71 19.99 20.40 9,555,306 -0.24(-1.16%)
Sep 11, 2024 20.82 21.09 19.31 20.64 28,889,856 -2.81(-11.98%)
Sep 10, 2024 24.77 24.80 23.13 23.45 18,968,708 -0.80(-3.30%)
Sep 09, 2024 23.24 25.02 23.16 24.25 14,051,433 +0.33(+1.38%)
Sep 06, 2024 22.40 24.48 21.80 23.92 23,884,036 +1.53(+6.83%)
Sep 05, 2024 22.00 22.68 21.66 22.39 5,095,253 +0.27(+1.22%)
Sep 04, 2024 22.85 23.71 22.11 22.12 6,694,536 -1.02(-4.41%)
Sep 03, 2024 24.15 24.69 22.82 23.14 11,336,975 -0.28(-1.20%)
Aug 30, 2024 21.82 23.48 21.73 23.42 15,681,082 +1.91(+8.88%)
Aug 29, 2024 20.50 22.45 20.47 21.51 10,404,036 +1.61(+8.09%)
Aug 28, 2024 20.71 21.07 19.88 19.90 5,202,386 -0.84(-4.05%)
Aug 27, 2024 21.06 21.29 20.66 20.74 4,107,268 -0.62(-2.90%)
Aug 26, 2024 22.25 22.39 21.30 21.36 4,772,578 -0.85(-3.83%)
Aug 23, 2024 22.25 22.62 22.18 22.21 4,057,656 +0.09(+0.41%)
Aug 22, 2024 22.50 22.76 22.09 22.12 3,376,537 -0.43(-1.91%)
Aug 21, 2024 22.17 22.65 22.16 22.55 3,153,599 +0.27(+1.21%)
Aug 20, 2024 22.50 22.52 21.96 22.28 3,562,227 -0.38(-1.68%)
Aug 19, 2024 22.35 23.10 22.32 22.66 4,529,729 +0.26(+1.16%)
Aug 16, 2024 22.37 22.69 22.24 22.40 3,641,818 -0.13(-0.58%)
Aug 15, 2024 22.25 22.84 21.97 22.53 5,348,888 +0.54(+2.46%)
Aug 14, 2024 22.34 22.73 21.79 21.99 3,479,298 -0.28(-1.26%)
Aug 13, 2024 21.96 22.38 21.86 22.27 3,909,768 +0.39(+1.78%)
Aug 12, 2024 21.98 22.27 21.45 21.88 4,442,238 -0.05(-0.23%)
Aug 09, 2024 21.51 22.17 21.46 21.93 4,828,936 +0.18(+0.83%)
Aug 08, 2024 21.01 21.88 20.81 21.75 5,420,376 +0.92(+4.42%)
Aug 07, 2024 21.15 21.46 20.38 20.83 6,079,707 -0.45(-2.11%)
Aug 06, 2024 21.02 21.58 20.26 21.28 6,494,316 +0.63(+3.05%)
Aug 05, 2024 18.83 20.80 18.73 20.65 12,170,108 -0.42(-1.99%)
Aug 02, 2024 20.95 21.61 20.43 21.07 9,029,969 -0.64(-2.95%)
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.