$40.38 -0.82 (%) GameStop Corp New - NYSE

Oct. 1, 2014 | 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
10/1/201441.1241.1440.2840.382,326,410
9/30/201442.0042.1441.1941.202,079,102
9/29/201441.7442.3741.4342.061,341,882
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
7/7/201441.5541.8241.4541.591,403,549
7/3/201440.9541.8240.8641.761,158,074
7/2/201440.6041.2140.5140.871,723,783
7/1/201440.5140.8840.2940.501,607,935
6/30/201440.4340.7940.2840.471,504,387
6/27/201440.4340.9940.2540.352,924,607
6/26/201440.2440.6139.7140.571,908,907
6/25/201440.1540.4839.8240.212,058,678
6/24/201440.3440.7440.0040.241,924,791
6/23/201440.0940.5639.8240.401,619,706
6/20/201440.0040.4239.8940.112,929,045
6/19/201440.1140.4239.6939.962,341,222
6/18/201440.3240.3239.4440.002,838,410
6/17/201438.9640.3438.3640.295,057,156
6/16/201436.8537.7436.7937.721,818,426
6/13/201436.3337.1036.0836.991,865,075
6/12/201437.5537.6036.1836.302,622,392
6/11/201437.3439.0737.2937.743,399,178
6/10/201436.5437.3736.3137.292,083,214
6/9/201437.3037.6236.4836.521,918,473
6/6/201436.7137.4636.6937.281,827,772
6/5/201437.2537.3236.4136.691,645,100
6/4/201436.4837.8636.2937.261,905,262
6/3/201436.4536.7435.8936.572,880,371
6/2/201437.6837.8536.5436.562,237,324
5/30/201438.1738.3137.7537.852,418,768
5/29/201438.3038.6037.7338.172,464,756
5/28/201437.2938.2736.7838.212,754,552
5/27/201438.7039.0537.1637.293,127,916
5/23/201438.5439.5338.0238.436,018,630
5/22/201436.8037.4436.0536.884,084,797
5/21/201436.4537.3136.4536.942,668,802
5/20/201436.8837.1736.2736.433,422,752
5/19/201436.3137.1735.7736.983,667,592
5/16/201435.4436.2335.4236.221,944,399
5/15/201436.1436.2235.1035.872,407,403
5/14/201437.6537.6936.3836.462,178,646
5/13/201436.9438.0036.8637.852,586,551
5/12/201436.5937.3036.5536.821,940,220
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center