GameStop Corp (NY: GME )

35.50 USD -4.41 (-11.05%)
Official Closing Price Updated: 8:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 17.11 17.40 15.76 15.80 12,654,062 -0.76(-4.59%)
Nov 30, 2020 18.17 19.42 16.56 16.56 31,942,470 +0.48(+2.99%)
Nov 27, 2020 15.29 16.74 14.88 16.08 12,504,100 +1.33(+9.02%)
Nov 25, 2020 13.60 15.25 13.42 14.75 8,860,000 +1.08(+7.90%)
Nov 24, 2020 14.23 14.26 13.30 13.67 7,183,203 -0.23(-1.65%)
Nov 23, 2020 12.90 14.12 12.67 13.90 9,599,103 +1.19(+9.36%)
Nov 20, 2020 12.55 13.46 12.54 12.71 8,402,300 +0.25(+2.01%)
Nov 19, 2020 11.60 12.79 11.45 12.46 11,770,305 +0.89(+7.69%)
Nov 18, 2020 11.80 12.04 11.56 11.57 3,159,927 -0.06(-0.52%)
Nov 17, 2020 11.65 11.92 11.23 11.63 6,672,290 -0.43(-3.57%)
Nov 16, 2020 11.16 12.66 10.72 12.06 9,734,625 +1.05(+9.54%)
Nov 13, 2020 11.36 11.55 11.00 11.01 3,546,100 -0.12(-1.08%)
Nov 12, 2020 11.74 11.87 10.97 11.13 4,353,328 -0.62(-5.28%)
Nov 11, 2020 11.50 11.95 11.21 11.75 4,857,928 +0.65(+5.86%)
Nov 10, 2020 11.50 11.66 10.83 11.10 3,821,384 -0.39(-3.39%)
Nov 09, 2020 12.91 12.93 11.25 11.49 6,241,453 -0.37(-3.12%)
Nov 06, 2020 11.52 12.17 11.32 11.86 5,518,200 +0.41(+3.58%)
Nov 05, 2020 11.27 11.84 11.06 11.45 4,704,104 +0.54(+4.95%)
Nov 04, 2020 11.76 11.77 10.61 10.91 5,804,092 -0.66(-5.70%)
Nov 03, 2020 10.75 11.86 10.63 11.57 7,446,087 +0.82(+7.63%)
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.