$37.96 +0.27 (%) GameStop Corp New - NYSE

Mar. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GME historical data

Date Open High Low Close Volume
3/31/201537.3838.5537.2237.962,114,679
3/30/201538.4038.5037.5137.692,990,065
3/27/201537.6738.7937.1438.365,495,752
3/26/201539.4939.8038.5838.794,853,540
3/25/201540.9141.2139.8039.812,072,176
3/24/201541.2841.5340.9040.912,578,002
3/23/201541.0741.7340.7541.341,753,369
3/20/201540.8541.1940.5340.922,407,342
3/19/201541.0841.1740.6140.79897,086
3/18/201540.7641.3540.1641.121,116,444
3/17/201541.1641.3040.5140.91876,986
3/16/201540.7341.2840.6541.091,055,301
3/13/201540.2440.8939.9640.701,791,649
3/12/201539.9540.2139.0639.681,132,943
3/11/201541.3042.6739.1239.481,909,098
3/10/201540.5341.1640.1140.651,493,123
3/9/201540.1241.4739.8140.831,538,087
3/6/201539.8240.5839.8240.161,185,517
3/5/201539.9840.5639.5340.001,214,255
3/4/201539.1840.4538.7240.032,094,772
3/3/201538.9639.2538.5438.681,177,363
3/2/201538.3938.9037.8038.672,397,519
2/27/201537.1137.7236.6936.971,462,686
2/26/201537.2537.4836.8337.031,139,767
2/25/201537.3537.8236.9237.281,018,453
2/24/201537.6637.7936.9137.14751,769
2/23/201537.9437.9937.0137.351,150,421
2/20/201537.6638.0437.4137.491,296,885
2/19/201537.6937.6937.0537.53773,983
2/18/201536.9937.5536.6037.501,050,011
2/17/201537.3538.2136.8037.361,355,144
2/13/201537.0437.9036.8737.351,664,749
2/12/201537.6037.7737.0037.251,231,473
2/11/201538.0838.1937.2637.521,479,816
2/10/201537.1938.1337.0138.042,434,472
2/9/201536.5437.5836.5237.181,556,494
2/6/201536.9637.3936.4436.761,482,314
2/5/201536.7437.2836.2636.701,363,131
2/4/201537.1737.4235.6636.632,038,108
2/3/201536.7937.9336.3937.501,461,634
2/2/201535.1136.9334.5236.832,426,311
1/30/201535.8436.1035.0635.253,034,780
1/29/201537.8237.8235.4736.273,390,584
1/28/201538.5039.3037.4437.612,752,534
1/27/201538.1439.0037.5938.282,007,027
1/26/201537.3938.4637.2738.162,426,562
1/23/201536.9537.5036.4337.401,800,469
1/22/201537.2437.2436.1537.122,155,272
1/21/201535.6737.1035.4736.842,965,645
1/20/201536.3336.7535.2136.074,538,623
1/16/201535.6936.4134.9236.354,256,827
1/15/201536.0336.7534.2234.465,139,151
1/14/201537.2037.3535.8436.217,436,600
1/13/201534.2035.1032.7032.772,932,251
1/12/201532.5533.8431.6933.773,620,470
1/9/201533.5933.7132.0932.274,074,882
1/8/201533.6034.1733.3233.694,547,436
1/7/201534.2934.6832.9833.302,558,324
1/6/201535.1736.0333.5233.694,885,107
1/5/201533.5234.8833.3334.724,940,754
1/2/201534.0634.1633.2533.801,612,946
12/31/201434.2334.4133.7133.801,614,782
12/30/201433.4534.3533.2033.832,134,070
12/29/201433.5333.8232.9033.652,400,033
12/26/201433.5834.0533.1933.653,849,378
12/24/201434.8634.8633.2233.392,755,847
12/23/201434.2935.1234.1234.633,811,145
12/22/201436.4836.6033.8434.125,202,892
12/19/201433.4734.5032.9334.504,583,347
12/18/201433.2533.6532.4033.103,397,189
12/17/201432.1132.7331.9032.693,610,636
12/16/201432.5933.5531.8131.924,421,466
12/15/201432.6133.5232.0132.934,490,631
12/12/201433.7134.0032.2632.305,912,801
12/11/201433.6534.9933.5333.915,027,990
12/10/201434.7434.9233.3233.335,343,758
12/9/201434.6235.6534.0035.575,117,317
12/8/201437.1037.1034.7735.194,521,580
12/5/201437.0337.4836.5837.422,817,328
12/4/201436.6237.1436.1437.073,149,153
12/3/201435.4636.7135.1536.614,531,820
12/2/201436.0036.7535.3035.543,673,070
12/1/201437.6237.6735.6335.836,784,289
11/28/201437.2137.9837.2137.811,920,402
11/26/201437.5137.7137.0737.202,570,633
11/25/201438.1138.2737.0537.405,171,840
11/24/201437.7338.2336.8837.767,868,176
11/21/201439.4139.9537.1137.8618,761,085
11/20/201444.1744.7043.2743.875,961,537
11/19/201444.3844.4643.3343.613,782,052
11/18/201444.1044.4043.5444.022,006,822
11/17/201444.3644.7043.8044.102,020,679
11/14/201443.5544.4942.9044.402,790,260
11/13/201444.1544.7043.9044.463,045,136
11/12/201442.5143.6942.5143.412,285,810
11/11/201442.8743.2142.3642.501,797,856
11/10/201443.6844.0142.3842.743,847,913
11/7/201444.6744.7843.6443.692,354,076
11/6/201443.0544.8443.0544.733,184,876
11/5/201443.5243.8542.7143.041,384,966
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center