$28.97 +0.23 (%) GameStop Corp New - New York Stock Exchange, Inc.

Aug. 29, 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
8/29/201628.7528.9728.3428.974,405,610
8/26/201630.2230.5128.6928.7414,493,353
8/25/201631.6732.2531.2832.166,167,264
8/24/201632.1332.4131.6231.712,715,381
8/23/201632.0332.6731.8332.092,840,347
8/22/201632.0032.1031.2631.461,671,916
8/19/201631.0631.9230.8931.722,164,838
8/18/201630.9331.1930.5731.171,580,156
8/17/201630.8730.9430.5030.821,762,562
8/16/201631.6631.9531.1631.171,586,892
8/15/201631.3132.0831.3131.731,430,596
8/12/201631.0031.7330.8231.352,146,146
8/11/201630.5331.1730.4331.112,477,815
8/10/201629.6030.2329.6030.151,750,779
8/9/201629.7630.2229.5029.632,247,634
8/8/201630.1430.3929.6429.792,044,151
8/5/201629.8930.5929.8130.042,612,290
8/4/201629.5430.0029.4329.661,206,608
8/3/201629.0429.8328.5729.642,360,128
8/2/201630.5630.6229.2229.243,420,780
8/1/201630.9730.9930.1830.352,887,606
7/29/201631.2531.2530.5630.951,597,303
7/28/201631.2031.3330.7931.171,422,248
7/27/201631.4231.5831.1031.322,183,237
7/26/201630.8231.3030.4431.252,521,114
7/25/201630.5230.9630.0530.882,252,165
7/22/201631.0031.1930.6530.812,590,514
7/21/201631.1531.8530.9531.014,560,108
7/20/201630.1131.3230.0431.123,771,067
7/19/201630.8731.3030.0130.194,359,780
7/18/201628.0030.4027.8730.197,792,150
7/15/201628.8028.8027.9827.992,468,515
7/14/201628.9529.1028.4628.621,997,082
7/13/201628.8429.2028.6828.852,952,831
7/12/201628.7228.9728.5028.743,024,948
7/11/201628.1128.7928.0528.453,566,676
7/8/201626.6727.3926.6627.372,104,106
7/7/201626.5227.0326.1926.332,270,674
7/6/201626.2326.4825.7326.472,490,315
7/5/201627.0327.0625.9626.302,141,059
7/1/201626.8827.3826.7327.062,632,843
6/30/201626.5126.6926.0226.581,859,217
6/29/201626.4726.9726.3726.412,485,809
6/28/201625.8326.1825.6226.052,881,384
6/27/201625.3125.9725.1825.503,061,174
6/24/201625.2825.7325.2625.341,842,980
6/23/201626.4326.5526.1726.331,519,101
6/22/201625.9626.2825.8126.001,786,842
6/21/201626.3726.4525.7125.841,569,775
6/20/201626.4526.8226.3526.402,280,904
6/17/201625.9826.6025.7826.152,594,802
6/16/201626.0626.1825.7325.932,230,802
6/15/201625.7026.4225.6126.133,626,647
6/14/201625.9726.0425.3525.733,149,830
6/13/201626.4526.6726.0226.032,331,712
6/10/201626.9526.9526.1626.534,522,605
6/9/201628.0728.2727.1527.273,397,349
6/8/201628.4728.6228.1828.231,920,404
6/7/201628.4928.7928.4028.461,820,986
6/6/201628.2728.6028.0428.471,955,157
6/3/201628.9629.0528.3128.632,210,169
6/2/201628.9829.3228.7528.891,968,117
6/1/201629.0229.2028.4528.953,722,744
5/31/201628.8929.3528.6329.109,935,836
5/27/201628.0428.9327.6528.807,559,639
5/26/201629.9930.4229.8929.983,425,515
5/25/201628.7729.8428.6729.734,612,114
5/24/201628.3928.9628.1528.703,522,602
5/23/201628.6128.8728.3128.472,005,715
5/20/201628.6828.7428.2028.482,329,308
5/19/201628.0428.5827.5228.553,142,472
5/18/201628.3328.3727.7828.033,887,306
5/17/201629.0929.4028.4128.463,047,329
5/16/201628.7629.1228.5629.023,026,064
5/13/201629.1029.3228.4128.732,963,634
5/12/201629.3029.3928.8529.102,149,712
5/11/201630.1530.1528.9229.202,999,304
5/10/201630.2630.6630.0130.521,318,745
5/9/201630.1030.4930.0430.191,884,596
5/6/201630.2130.2329.3730.091,955,695
5/5/201630.6930.7629.9730.112,147,806
5/4/201631.2031.3430.3330.742,870,816
5/3/201632.2132.3731.3031.302,640,216
5/2/201632.8132.8631.9532.362,647,796
4/29/201632.9033.0232.3732.802,118,516
4/28/201633.1733.3232.7832.902,145,034
4/27/201633.2033.7233.1033.382,835,823
4/26/201632.7533.3432.6033.321,990,297
4/25/201632.6833.0032.4332.802,062,812
4/22/201632.2732.9032.1932.8022,220,471
4/21/201632.8933.0932.2132.312,581,381
4/20/201632.4933.2932.3332.892,753,955
4/19/201632.3432.5532.1232.451,662,682
4/18/201631.8632.3931.6332.211,782,222
4/15/201631.7532.1431.5131.792,586,083
4/14/201631.3631.7330.6131.652,564,911
4/13/201630.2531.6030.1931.472,173,271
4/12/201630.0030.4729.7130.091,960,062
4/11/201629.7430.6229.7229.882,045,956
4/8/201629.2729.8729.1229.492,122,707
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center