$24.27 -0.37 (%) GameStop Corp New - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GME historical data

Date Open High Low Close Volume
12/2/201624.6124.8324.1324.271,572,836
12/1/201624.6625.0224.4524.641,441,357
11/30/201624.4624.8424.2524.693,192,256
11/29/201624.8525.0324.3524.492,321,086
11/28/201626.0026.0024.7625.152,815,671
11/25/201626.1426.4925.7825.822,313,321
11/23/201624.7326.4124.6426.069,390,311
11/22/201623.6924.2123.6024.113,741,720
11/21/201623.5323.5723.1623.462,235,999
11/18/201623.3723.5423.0323.461,679,016
11/17/201623.3123.5023.0123.461,144,116
11/16/201622.5323.1822.4423.061,708,336
11/15/201622.9322.9922.1922.652,216,792
11/14/201622.4423.2922.4022.992,075,834
11/11/201621.8122.3721.5022.322,197,353
11/10/201621.7622.5221.7121.872,523,820
11/9/201620.5921.6120.5021.531,740,793
11/8/201621.1421.2520.8620.911,884,191
11/7/201621.0021.5320.7521.242,882,276
11/4/201620.7921.2220.6120.733,076,377
11/3/201620.7720.9220.5220.835,559,860
11/2/201620.5921.5420.1020.9313,653,296
11/1/201624.0124.0123.3223.562,499,197
10/31/201623.9524.1823.7624.052,151,583
10/28/201623.9924.2223.6923.901,871,065
10/27/201624.8424.9123.8923.992,704,157
10/26/201624.7325.1924.3524.773,323,900
10/25/201625.0225.1524.6524.751,909,932
10/24/201625.3725.3724.8525.141,873,910
10/21/201625.0925.0924.7225.011,753,248
10/20/201624.9525.2024.9125.112,266,125
10/19/201624.8825.0124.4525.002,332,978
10/18/201624.9725.1124.7824.822,069,377
10/17/201625.3225.5724.6524.705,481,480
10/14/201625.5825.6925.1125.383,136,105
10/13/201626.0026.1425.3525.472,680,261
10/12/201626.1426.4626.0026.122,447,119
10/11/201626.8226.8626.0126.052,142,223
10/10/201626.8427.1426.6526.831,599,591
10/7/201626.8026.9326.4726.682,145,391
10/6/201627.0827.1026.3026.683,747,458
10/5/201627.2727.4826.9527.201,941,112
10/4/201627.7827.8427.0327.132,345,746
10/3/201627.5927.8627.4527.781,625,697
9/30/201627.3827.7027.2527.591,788,802
9/29/201627.5027.6627.1327.141,758,139
9/28/201627.4527.8627.2027.491,166,373
9/27/201627.6527.7627.2727.431,443,040
9/26/201628.1128.2027.6427.641,074,888
9/23/201628.2428.5828.1928.191,370,426
9/22/201628.2928.4527.8928.271,790,310
9/21/201627.7928.1627.7128.131,663,723
9/20/201628.0828.1827.6327.721,865,146
9/19/201627.3928.1827.3927.903,349,993
9/16/201627.2127.2626.9027.091,921,991
9/15/201626.8827.2726.6927.252,210,690
9/14/201627.6327.6326.9427.031,854,281
9/13/201626.9527.3926.8126.992,825,362
9/12/201627.3827.3826.8527.043,607,028
9/9/201627.9428.0327.1727.182,485,360
9/8/201627.9728.1127.7527.781,728,855
9/7/201628.0328.2327.8928.131,516,547
9/6/201628.3828.6728.2528.371,944,117
9/2/201628.2128.4828.0428.391,690,804
9/1/201628.4728.5827.9728.032,095,181
8/31/201628.4828.9528.3128.392,828,007
8/30/201628.8928.9628.2728.492,859,089
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center