GameStop Corp (NY: GME )

212.31 USD -7.03 (-3.21%)
Official Closing Price Updated: 6:30 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 221.16 227.45 211.60 212.31 3,854,627 -7.03(-3.21%)
Jun 23, 2021 221.45 222.57 214.12 219.34 3,550,384 -1.06(-0.48%)
Jun 22, 2021 217.73 225.84 209.17 220.40 8,193,760 +20.03(+10.00%)
Jun 21, 2021 216.95 218.40 197.00 200.37 5,115,800 -13.45(-6.29%)
Jun 18, 2021 219.86 223.49 213.00 213.82 4,320,351 -9.77(-4.37%)
Jun 17, 2021 224.00 233.66 221.48 223.59 4,603,653 +0.62(+0.28%)
Jun 16, 2021 215.24 228.73 209.00 222.97 5,552,904 +0.47(+0.21%)
Jun 15, 2021 226.36 229.25 208.00 222.50 7,294,414 -6.94(-3.02%)
Jun 14, 2021 236.50 238.01 219.20 229.44 7,114,170 -3.90(-1.67%)
Jun 11, 2021 222.35 241.13 206.13 233.34 15,580,875 +12.95(+5.88%)
Jun 10, 2021 282.00 288.00 211.00 220.39 23,241,767 -82.17(-27.16%)
Jun 09, 2021 303.12 327.85 291.51 302.56 13,375,735 +2.56(+0.85%)
Jun 08, 2021 292.00 344.66 281.00 300.00 17,420,550 +19.99(+7.14%)
Jun 07, 2021 258.00 282.00 255.20 280.01 6,039,613 +31.65(+12.74%)
Jun 04, 2021 256.02 265.00 245.77 248.36 3,637,534 -9.82(-3.80%)
Jun 03, 2021 265.71 274.43 242.12 258.18 7,993,992 -24.06(-8.52%)
Jun 02, 2021 248.88 294.00 244.30 282.24 16,010,056 +33.22(+13.34%)
Jun 01, 2021 233.48 254.98 227.07 249.02 9,586,720 +27.02(+12.17%)
May 28, 2021 262.97 268.80 221.43 222.00 11,751,368 -32.13(-12.64%)
May 27, 2021 229.80 264.00 227.00 254.13 15,502,908 +11.57(+4.77%)
May 26, 2021 229.00 248.48 225.55 242.56 21,095,567 +33.13(+15.82%)
May 25, 2021 181.00 217.11 181.00 209.43 14,830,289 +29.42(+16.34%)
May 24, 2021 175.85 188.46 173.35 180.01 4,662,570 +3.22(+1.82%)
May 21, 2021 171.00 179.24 170.33 176.79 3,654,776 +6.30(+3.70%)
May 20, 2021 170.79 174.91 166.90 170.49 2,473,911 +1.66(+0.98%)
May 19, 2021 172.91 178.98 164.15 168.83 4,823,267 -11.84(-6.55%)
May 18, 2021 174.54 189.20 168.27 180.67 7,732,250 +0.07(+0.04%)
May 17, 2021 159.85 182.50 159.00 180.60 7,440,366 +20.68(+12.93%)
May 14, 2021 160.00 166.47 156.22 159.92 4,293,533 -4.58(-2.78%)
May 13, 2021 147.44 169.95 146.43 164.50 8,865,678 +19.71(+13.61%)
May 12, 2021 145.70 150.50 142.23 144.79 2,728,771 -2.13(-1.45%)
May 11, 2021 137.00 150.50 136.50 146.92 4,679,959 +3.70(+2.58%)
May 10, 2021 161.31 161.59 143.00 143.22 4,799,825 -17.89(-11.10%)
May 07, 2021 160.11 167.41 157.50 161.11 2,934,624 +0.10(+0.06%)
May 06, 2021 160.86 164.72 155.60 161.01 2,940,717 +1.53(+0.96%)
May 05, 2021 161.83 165.50 158.33 159.48 2,797,237 -1.25(-0.78%)
May 04, 2021 159.00 161.49 151.80 160.73 4,004,302 -1.47(-0.91%)
May 03, 2021 177.49 177.49 159.61 162.20 5,256,099 -11.39(-6.56%)
Apr 30, 2021 175.00 183.80 172.70 173.59 4,433,500 -2.60(-1.48%)
Apr 29, 2021 176.56 180.86 170.75 176.19 3,756,408 -2.39(-1.34%)
Apr 28, 2021 172.10 181.98 166.03 178.58 5,783,935 +0.81(+0.46%)
Apr 27, 2021 183.55 188.00 173.17 177.77 8,925,907 +8.84(+5.23%)
Apr 26, 2021 150.98 174.68 148.76 168.93 10,478,132 +17.75(+11.74%)
Apr 23, 2021 149.00 153.66 144.70 151.18 4,042,000 +0.01(+0.01%)
Apr 22, 2021 159.10 159.10 146.86 151.17 4,344,744 -7.34(-4.63%)
Apr 21, 2021 158.40 162.98 155.92 158.51 3,808,174 -0.02(-0.01%)
Apr 20, 2021 164.14 164.89 153.36 158.53 4,653,783 -5.84(-3.55%)
Apr 19, 2021 171.80 175.20 162.33 164.37 10,511,358 +9.68(+6.26%)
Apr 16, 2021 156.00 160.20 151.25 154.69 5,214,700 -1.75(-1.12%)
Apr 15, 2021 163.00 166.25 152.80 156.44 7,843,544 -10.09(-6.06%)
Apr 14, 2021 143.57 174.09 143.00 166.53 21,120,491 +25.54(+18.11%)
Apr 13, 2021 141.88 145.38 132.00 140.99 6,793,924 -0.10(-0.07%)
Apr 12, 2021 158.11 163.90 135.01 141.09 16,665,577 -17.27(-10.91%)
Apr 09, 2021 169.70 171.58 153.00 158.36 9,462,300 -11.90(-6.99%)
Apr 08, 2021 185.88 185.88 164.30 170.26 10,035,040 -7.71(-4.33%)
Apr 07, 2021 183.22 184.50 176.11 177.97 4,760,078 -6.53(-3.54%)
Apr 06, 2021 185.21 192.00 183.56 184.50 6,204,517 -2.45(-1.31%)
Apr 05, 2021 171.00 195.00 164.81 186.95 14,039,897 -4.50(-2.35%)
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.