$35.25 -1.02 (%) GameStop Corp New - NYSE

Jan. 30, 2015 | 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
1/30/201535.8436.1035.0635.253,034,780
1/29/201537.8237.8235.4736.273,390,584
1/28/201538.5039.3037.4437.612,752,534
1/27/201538.1439.0037.5938.282,007,027
1/26/201537.3938.4637.2738.162,426,562
1/23/201536.9537.5036.4337.401,800,469
1/22/201537.2437.2436.1537.122,155,272
1/21/201535.6737.1035.4736.842,965,645
1/20/201536.3336.7535.2136.074,538,623
1/16/201535.6936.4134.9236.354,256,827
1/15/201536.0336.7534.2234.465,139,151
1/14/201537.2037.3535.8436.217,436,600
1/13/201534.2035.1032.7032.772,932,251
1/12/201532.5533.8431.6933.773,620,470
1/9/201533.5933.7132.0932.274,074,882
1/8/201533.6034.1733.3233.694,547,436
1/7/201534.2934.6832.9833.302,558,324
1/6/201535.1736.0333.5233.694,885,107
1/5/201533.5234.8833.3334.724,940,754
1/2/201534.0634.1633.2533.801,612,946
12/31/201434.2334.4133.7133.801,614,782
12/30/201433.4534.3533.2033.832,134,070
12/29/201433.5333.8232.9033.652,400,033
12/26/201433.5834.0533.1933.653,849,378
12/24/201434.8634.8633.2233.392,755,847
12/23/201434.2935.1234.1234.633,811,145
12/22/201436.4836.6033.8434.125,202,892
12/19/201433.4734.5032.9334.504,583,347
12/18/201433.2533.6532.4033.103,397,189
12/17/201432.1132.7331.9032.693,610,636
12/16/201432.5933.5531.8131.924,421,466
12/15/201432.6133.5232.0132.934,490,631
12/12/201433.7134.0032.2632.305,912,801
12/11/201433.6534.9933.5333.915,027,990
12/10/201434.7434.9233.3233.335,343,758
12/9/201434.6235.6534.0035.575,117,317
12/8/201437.1037.1034.7735.194,521,580
12/5/201437.0337.4836.5837.422,817,328
12/4/201436.6237.1436.1437.073,149,153
12/3/201435.4636.7135.1536.614,531,820
12/2/201436.0036.7535.3035.543,673,070
12/1/201437.6237.6735.6335.836,784,289
11/28/201437.2137.9837.2137.811,920,402
11/26/201437.5137.7137.0737.202,570,633
11/25/201438.1138.2737.0537.405,171,840
11/24/201437.7338.2336.8837.767,868,176
11/21/201439.4139.9537.1137.8618,761,085
11/20/201444.1744.7043.2743.875,961,537
11/19/201444.3844.4643.3343.613,782,052
11/18/201444.1044.4043.5444.022,006,822
11/17/201444.3644.7043.8044.102,020,679
11/14/201443.5544.4942.9044.402,790,260
11/13/201444.1544.7043.9044.463,045,136
11/12/201442.5143.6942.5143.412,285,810
11/11/201442.8743.2142.3642.501,797,856
11/10/201443.6844.0142.3842.743,847,913
11/7/201444.6744.7843.6443.692,354,076
11/6/201443.0544.8443.0544.733,184,876
11/5/201443.5243.8542.7143.041,384,966
11/4/201442.5342.8142.1242.731,477,498
11/3/201442.7643.1442.3842.711,508,409
10/31/201442.5443.8942.5342.762,996,317
10/30/201441.3842.3541.3842.081,483,701
10/29/201441.0341.8340.8241.531,524,418
10/28/201441.1941.2939.3141.034,116,370
10/27/201442.0042.4541.5741.812,074,348
10/24/201441.3242.3941.0642.031,898,170
10/23/201440.8541.6540.7441.261,419,751
10/22/201440.8141.1740.5640.601,655,307
10/21/201440.8441.1840.5240.712,467,144
10/20/201439.7041.0139.5240.663,004,518
10/17/201439.6540.3639.4039.864,078,596
10/16/201437.7840.1637.5439.233,861,855
10/15/201436.4638.8135.8238.463,705,911
10/14/201437.2937.5536.8737.203,018,786
10/13/201438.1338.3937.1037.202,457,828
10/10/201438.2139.4738.1938.313,107,806
10/9/201439.5639.8638.1038.302,375,570
10/8/201439.1539.7338.6039.642,645,532
10/7/201439.4440.0439.0039.012,526,553
10/6/201440.5040.5939.5539.562,483,595
10/3/201441.1341.4940.4440.461,854,155
10/2/201440.3241.1239.6140.882,509,483
10/1/201441.1241.1440.2840.382,326,410
9/30/201442.0042.1441.1941.202,089,225
9/29/201441.7442.3741.4242.061,351,965
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center