$37.44 +0.04 (%) GameStop Corp New - NYSE

Nov. 26, 2014 | 10:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GME historical data

Date Open High Low Close Volume
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
11/4/201442.5342.8142.1242.731,477,498
11/3/201442.7643.1442.3842.711,508,409
10/31/201442.5443.8942.5342.762,996,317
10/30/201441.3842.3541.3842.081,483,701
10/29/201441.0341.8340.8241.531,524,418
10/28/201441.1941.2939.3141.034,116,370
10/27/201442.0042.4541.5741.812,074,348
10/24/201441.3242.3941.0642.031,898,170
10/23/201440.8541.6540.7441.261,419,751
10/22/201440.8141.1740.5640.601,655,307
10/21/201440.8441.1840.5240.712,467,144
10/20/201439.7041.0139.5240.663,004,518
10/17/201439.6540.3639.4039.864,078,596
10/16/201437.7840.1637.5439.233,861,855
10/15/201436.4638.8135.8238.463,705,911
10/14/201437.2937.5536.8737.203,018,786
10/13/201438.1338.3937.1037.202,457,828
10/10/201438.2139.4738.1938.313,107,806
10/9/201439.5639.8638.1038.302,375,570
10/8/201439.1539.7338.6039.642,645,532
10/7/201439.4440.0439.0039.012,526,553
10/6/201440.5040.5939.5539.562,483,595
10/3/201441.1341.4940.4440.461,854,155
10/2/201440.3241.1239.6140.882,509,483
10/1/201441.1241.1440.2840.382,326,410
9/30/201442.0042.1441.1941.202,089,225
9/29/201441.7442.3741.4242.061,351,965
9/26/201442.0642.6241.6742.041,597,809
9/25/201443.3343.6842.0642.062,076,010
9/24/201442.3543.2842.1143.172,118,714
9/23/201443.3543.3542.3842.381,320,005
9/22/201443.3343.4643.0243.381,326,718
9/19/201444.3344.4343.2743.382,494,577
9/18/201444.0044.3943.5244.231,859,603
9/17/201444.8544.9643.9544.022,248,809
9/16/201443.4545.4543.2944.852,749,843
9/15/201443.5843.7843.1943.511,184,546
9/12/201444.0344.4043.4743.611,705,388
9/11/201443.0643.9942.9843.961,950,155
9/10/201443.4343.5642.7543.142,250,551
9/9/201444.1544.2843.0643.162,607,116
9/8/201445.1045.4144.1944.281,993,455
9/5/201444.3145.2543.7745.242,772,129
9/4/201443.6044.4943.5444.442,270,348
9/3/201444.0044.0843.4243.531,674,024
9/2/201442.2943.9542.2343.753,073,160
8/29/201442.9442.9842.1142.201,811,574
8/28/201442.7543.2042.2543.171,816,466
8/27/201442.9743.1142.5742.991,102,839
8/26/201442.4442.9541.9042.772,403,721
8/25/201443.5843.5841.8842.413,461,307
8/22/201443.6844.5042.3842.908,578,265
8/21/201441.6741.7340.3140.494,969,006
8/20/201440.8641.3840.0641.332,297,897
8/19/201440.8041.2940.7440.882,092,071
8/18/201440.0640.7439.9540.652,668,622
8/15/201441.8741.8939.4039.644,259,140
8/14/201441.4941.9040.7941.832,229,419
8/13/201441.2141.3740.4241.341,388,477
8/12/201441.6241.6340.6140.931,688,559
8/11/201440.9941.7140.7041.641,495,987
8/8/201440.9440.9440.2740.701,766,527
8/7/201441.7441.9540.8540.871,218,381
8/6/201441.0341.8240.8741.501,610,924
8/5/201441.5042.0241.1541.331,728,467
8/4/201441.3542.1241.3241.692,733,537
8/1/201441.9942.5641.0641.222,468,035
7/31/201442.9543.0441.9441.972,278,099
7/30/201443.8844.5043.0943.145,399,029
7/29/201446.0646.5941.8843.4312,551,213
7/28/201445.8646.5545.8646.081,638,108
7/25/201445.8646.0845.5845.681,493,208
7/24/201444.7746.2044.7746.104,265,403
7/23/201444.5245.6944.0944.724,048,119
7/22/201442.9244.3342.5144.092,727,554
7/21/201442.5743.2442.4042.852,729,813
7/18/201441.7243.3741.5042.833,999,183
7/17/201441.6442.0241.1241.252,280,998
7/16/201441.2741.7241.0541.541,419,436
7/15/201441.6941.9440.8741.021,796,364
7/14/201441.8442.0741.4641.781,381,364
7/11/201441.6141.7840.8441.241,802,617
7/10/201441.0542.0540.7641.782,063,302
7/9/201441.6842.8641.4341.792,651,627
7/8/201441.4641.6941.0041.642,582,581
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center