$28.68 +0.21 (%) GameStop Corp New - New York Stock Exchange, Inc.

May. 24, 2016 | 03:20 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
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
3/4/201632.2732.5631.1931.232,530,700
3/3/201631.3632.9531.2832.713,548,992
3/2/201630.8831.6829.1631.294,113,131
3/1/201631.0531.2430.4930.942,130,071
2/29/201630.4431.0930.0230.822,350,380
2/26/201630.1130.6129.9330.541,694,258
2/25/201629.6030.0629.3129.961,528,884
2/24/201629.4229.9028.2629.891,604,571
2/23/201629.6029.8628.9829.441,264,904
2/22/201628.5329.6328.4329.211,680,752
2/19/201629.2229.2227.7828.192,132,496
2/18/201628.8029.8028.6729.242,762,037
2/17/201628.2229.0027.9628.741,672,354
2/16/201627.3328.0526.8928.001,436,048
2/12/201626.7727.3826.3026.982,581,770
2/11/201626.4526.9526.1426.671,479,704
2/10/201627.2027.2926.6226.651,370,145
2/9/201627.6527.8826.7127.123,286,849
2/8/201626.5527.9626.5027.892,944,802
2/5/201627.0127.1826.4326.831,545,769
2/4/201626.0627.1925.3827.012,000,195
2/3/201626.1126.2824.7526.172,223,449
2/2/201626.6326.7125.5925.921,840,570
2/1/201626.2026.8625.8526.812,787,257
1/29/201625.7626.2525.6126.212,317,801
1/28/201626.4926.6125.6725.711,399,500
1/27/201626.2426.7825.8226.152,002,874
1/26/201625.3526.4825.1426.062,769,019
1/25/201625.6025.9724.9125.061,445,200
1/22/201625.7326.0325.4325.671,763,577
1/21/201625.1925.9425.1525.292,118,681
1/20/201625.2125.4524.3325.192,236,287
1/19/201625.9625.9825.0525.512,784,492
1/15/201625.0625.9424.8525.643,187,677
1/14/201627.4227.4225.1825.584,589,441
1/13/201627.7127.8226.4826.942,921,550
1/12/201628.9529.2226.3127.888,089,431
1/11/201628.3329.5527.9929.383,256,727
1/8/201628.7028.7928.0428.372,699,229
1/7/201628.1228.7727.7428.452,662,827
1/6/201628.2328.7427.4428.373,756,413
1/5/201628.5929.0128.0628.773,416,646
1/4/201627.0428.4627.0128.314,330,445
12/31/201528.4328.8628.0328.041,696,030
12/30/201528.3728.9428.2428.481,438,398
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center