$39.47 -0.71 (%) GameStop Corp New - NYSE

May. 27, 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
5/27/201540.5540.6239.4039.471,799,721
5/26/201540.6940.9839.8540.181,237,145
5/22/201540.7640.9840.3840.801,139,103
5/21/201540.4340.9240.2540.771,287,490
5/20/201540.2040.3339.6840.141,006,598
5/19/201540.3840.4340.0340.311,001,910
5/18/201540.1040.3139.7040.241,160,824
5/15/201539.1740.0939.1040.061,386,662
5/14/201539.3839.4038.7539.17747,201
5/13/201539.0739.3838.5239.201,569,805
5/12/201539.5039.8239.0239.051,334,042
5/11/201540.0940.4939.7539.761,018,921
5/8/201539.8440.5039.7240.191,056,451
5/7/201539.1439.6238.4739.511,705,058
5/6/201539.9039.9038.7539.131,451,877
5/5/201539.9340.2939.7440.021,096,854
5/4/201539.3140.1639.1040.12877,967
5/1/201538.6339.1938.4639.17769,771
4/30/201539.2339.3338.4238.541,135,744
4/29/201540.0740.5439.1639.331,247,395
4/28/201540.1840.4739.5640.39947,765
4/27/201540.7341.0140.2540.281,048,833
4/24/201540.3040.7740.1440.71871,801
4/23/201540.2540.5440.0540.32866,575
4/22/201540.0040.3639.6040.24976,108
4/21/201540.4440.4939.7340.081,376,956
4/20/201539.7940.4439.7640.321,309,562
4/17/201540.7140.7539.4639.661,562,787
4/16/201540.9441.3040.6840.941,457,187
4/15/201540.5840.9639.9640.892,297,893
4/14/201540.2540.5239.6840.401,497,588
4/13/201540.4040.8039.4640.421,843,921
4/10/201540.1840.4139.5640.401,269,030
4/9/201538.7640.0038.3539.991,912,132
4/8/201537.8038.7837.7438.711,649,946
4/7/201538.3738.5037.9237.981,332,103
4/6/201538.0038.3937.6838.371,483,853
4/2/201538.0638.8137.8838.201,172,602
4/1/201537.8638.5037.3337.782,464,874
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center