$31.32 +0.07 (%) GameStop Corp New - New York Stock Exchange, Inc.

Jul. 27, 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
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
4/7/201630.1130.2129.0029.123,673,934
4/6/201630.2531.1029.7930.092,301,548
4/5/201630.8031.0830.2230.291,750,957
4/4/201631.3931.4230.7130.931,491,760
4/1/201631.7331.7630.7131.342,135,084
3/31/201631.8732.4331.6731.732,093,991
3/30/201631.5731.9731.0031.762,522,094
3/29/201630.1831.9330.0031.513,802,489
3/28/201628.9530.9528.4030.098,247,153
3/24/201630.3430.5029.6130.274,488,122
3/23/201630.3530.8130.0530.371,969,180
3/22/201630.7530.7930.0130.182,174,962
3/21/201630.9231.6630.0530.853,358,666
3/18/201631.5832.2930.7930.835,542,700
3/17/201632.1832.2231.0131.363,050,237
3/16/201631.1532.0130.8231.911,562,408
3/15/201631.5131.7329.9730.782,027,866
3/14/201630.7632.0330.7231.661,730,395
3/11/201630.5431.0930.4430.751,619,557
3/10/201631.3331.3329.9430.442,049,510
3/9/201630.3831.5730.1631.292,594,618
3/8/201630.8930.9929.8130.122,328,508
3/7/201631.0331.7030.3830.742,830,326
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center