$26.83 -0.18 (%) GameStop Corp New - NYSE

Feb. 5, 2016 | 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
2/5/201627.0127.1826.4326.831,545,769
2/4/201626.0627.1925.3827.012,000,195
2/3/201626.1126.2824.7526.172,223,449
2/2/201626.6326.7125.5925.921,840,570
2/1/201626.2026.8625.8526.812,787,257
1/29/201625.7626.2525.6126.212,317,801
1/28/201626.4926.6125.6725.711,399,500
1/27/201626.2426.7825.8226.152,002,874
1/26/201625.3526.4825.1426.062,769,019
1/25/201625.6025.9724.9125.061,445,200
1/22/201625.7326.0325.4325.671,763,577
1/21/201625.1925.9425.1525.292,118,681
1/20/201625.2125.4524.3325.192,236,287
1/19/201625.9625.9825.0525.512,784,492
1/15/201625.0625.9424.8525.643,187,677
1/14/201627.4227.4225.1825.584,589,441
1/13/201627.7127.8226.4826.942,921,550
1/12/201628.9529.2226.3127.888,089,431
1/11/201628.3329.5527.9929.383,256,727
1/8/201628.7028.7928.0428.372,699,229
1/7/201628.1228.7727.7428.452,662,827
1/6/201628.2328.7427.4428.373,756,413
1/5/201628.5929.0128.0628.773,416,646
1/4/201627.0428.4627.0128.314,330,445
12/31/201528.4328.8628.0328.041,696,030
12/30/201528.3728.9428.2428.481,438,398
12/29/201528.6228.8028.3328.432,041,056
12/28/201528.3728.9428.1428.472,325,435
12/24/201528.6228.8028.2828.37868,965
12/23/201528.8028.9328.2628.752,778,623
12/22/201528.9028.9028.1628.603,066,638
12/21/201528.5329.1028.0528.753,418,315
12/18/201528.9228.9427.9028.765,602,525
12/17/201530.5630.7129.0529.052,279,414
12/16/201530.8231.0030.1230.562,185,141
12/15/201530.7431.1530.4030.542,538,331
12/14/201530.0030.6629.7230.272,939,538
12/11/201530.2231.3529.9430.006,592,987
12/10/201532.5532.9031.4732.014,081,449
12/9/201533.1134.0332.4032.442,582,340
12/8/201532.6033.8932.2733.742,802,815
12/7/201533.2033.3932.5033.072,948,134
12/4/201532.7733.3532.2433.303,528,291
12/3/201533.8533.8532.1932.783,717,980
12/2/201534.7034.8433.8633.872,867,737
12/1/201535.0535.1734.2534.702,181,345
11/30/201535.5635.8334.9035.033,223,097
11/27/201536.8836.9535.8036.011,193,057
11/25/201537.7938.0336.6036.642,058,101
11/24/201535.9938.2335.9337.915,363,467
11/23/201533.1437.6933.0037.6116,933,786
11/20/201539.1039.7738.5739.262,794,197
11/19/201537.6538.9637.5038.462,054,697
11/18/201537.5738.0637.2337.812,284,220
11/17/201538.3038.3036.9037.162,598,812
11/16/201537.0038.1936.9538.092,569,978
11/13/201539.9440.1037.0737.189,515,246
11/12/201544.4644.8043.8744.531,886,533
11/11/201546.0846.3044.4344.581,886,654
11/10/201545.4446.2145.2545.941,518,178
11/9/201546.7746.8245.4345.501,523,278
11/6/201546.7547.4846.3546.821,919,412
11/5/201546.9547.1646.3046.94987,900
11/4/201546.7347.1146.6246.851,309,454
11/3/201546.3046.8046.0746.751,428,330
11/2/201546.0346.4945.5746.18955,253
10/30/201545.9246.5545.5746.071,220,203
10/29/201545.6446.1845.3745.71746,129
10/28/201544.4645.6944.2945.55908,040
10/27/201544.7244.9143.5544.251,146,076
10/26/201545.3745.5344.3544.671,464,066
10/23/201547.6247.6245.0945.352,302,145
10/22/201546.1847.2745.5946.981,565,510
10/21/201545.2846.2145.1346.041,158,026
10/20/201544.7845.6244.7345.101,536,233
10/19/201544.4644.9444.0144.72761,628
10/16/201544.2844.4943.5944.46898,604
10/15/201543.2643.9742.8543.93880,509
10/14/201543.4643.7242.7343.05757,149
10/13/201543.7144.1643.4043.52810,482
10/12/201544.2844.6443.8443.94747,861
10/9/201543.7244.4643.4644.41957,148
10/8/201543.0444.3443.0443.981,134,094
10/7/201543.4343.8142.6243.441,267,928
10/6/201542.4443.4842.4143.341,879,544
10/5/201541.6042.6441.5342.481,917,884
10/2/201540.2841.5540.0141.501,491,634
10/1/201541.3041.6339.8140.521,958,362
9/30/201541.0141.3240.6141.211,716,624
9/29/201540.2040.9139.6640.432,108,006
9/28/201540.8441.0739.9440.301,713,207
9/25/201541.3141.8640.4541.001,666,433
9/24/201540.7441.4940.6141.201,364,188
9/23/201541.2241.5840.6541.08785,225
9/22/201541.2641.7641.0141.351,000,739
9/21/201542.7242.8341.4441.721,654,971
9/18/201543.1543.5842.2342.272,062,576
9/17/201543.9944.4342.8743.611,699,111
9/16/201542.9544.1542.9043.981,539,822
9/15/201543.2643.3242.7643.001,124,594
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center