$43.56 -0.56 (%) GameStop Corp New - NYSE

Jul. 2, 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
7/2/201543.8144.5043.5043.561,204,627
7/1/201543.2544.4143.1644.121,731,689
6/30/201543.0843.2042.7742.961,117,673
6/29/201543.7343.9342.7642.771,114,744
6/26/201543.7844.1443.3744.041,900,911
6/25/201544.5844.7343.6543.661,617,148
6/24/201544.1945.5044.1644.552,422,663
6/23/201544.0344.5543.8444.361,758,648
6/22/201543.2544.1243.0143.892,540,905
6/19/201543.4043.8243.0043.092,339,325
6/18/201543.2043.3942.8643.192,020,892
6/17/201542.5243.2342.1843.032,165,589
6/16/201542.4242.6541.9742.511,382,972
6/15/201542.8743.2742.3242.521,859,235
6/12/201542.9243.2742.6942.961,335,237
6/11/201543.2143.7342.7543.001,807,900
6/10/201543.1543.4842.7042.851,784,684
6/9/201543.1243.4542.8942.901,284,222
6/8/201544.0244.2843.0243.051,477,019
6/5/201544.1044.2543.5944.141,492,858
6/4/201544.1544.4643.8744.021,867,971
6/3/201543.9944.3143.6043.721,990,314
6/2/201543.3944.4242.7743.972,307,816
6/1/201543.7444.1042.4143.473,292,829
5/29/201543.9844.4943.1243.418,682,837
5/28/201539.5741.3239.5140.923,858,234
5/27/201540.5540.6239.4039.471,799,721
5/26/201540.6940.9839.8540.181,237,145
5/22/201540.7640.9840.3840.801,139,103
5/21/201540.4340.9240.2540.771,287,490
5/20/201540.2040.3339.6840.141,006,598
5/19/201540.3840.4340.0340.311,001,910
5/18/201540.1040.3139.7040.241,160,824
5/15/201539.1740.0939.1040.061,386,662
5/14/201539.3839.4038.7539.17747,201
5/13/201539.0739.3838.5239.201,569,805
5/12/201539.5039.8239.0239.051,334,042
5/11/201540.0940.4939.7539.761,018,921
5/8/201539.8440.5039.7240.191,056,451
5/7/201539.1439.6238.4739.511,705,058
5/6/201539.9039.9038.7539.131,451,877
5/5/201539.9340.2939.7440.021,096,854
5/4/201539.3140.1639.1040.12877,967
5/1/201538.6339.1938.4639.17769,771
4/30/201539.2339.3338.4238.541,135,744
4/29/201540.0740.5439.1639.331,247,395
4/28/201540.1840.4739.5640.39947,765
4/27/201540.7341.0140.2540.281,048,833
4/24/201540.3040.7740.1440.71871,801
4/23/201540.2540.5440.0540.32866,575
4/22/201540.0040.3639.6040.24976,108
4/21/201540.4440.4939.7340.081,376,956
4/20/201539.7940.4439.7640.321,309,562
4/17/201540.7140.7539.4639.661,562,787
4/16/201540.9441.3040.6840.941,457,187
4/15/201540.5840.9639.9640.892,297,893
4/14/201540.2540.5239.6840.401,497,588
4/13/201540.4040.8039.4640.421,843,921
4/10/201540.1840.4139.5640.401,269,030
4/9/201538.7640.0038.3539.991,912,132
4/8/201537.8038.7837.7438.711,649,946
4/7/201538.3738.5037.9237.981,332,103
4/6/201538.0038.3937.6838.371,483,853
4/2/201538.0638.8137.8838.201,172,602
4/1/201537.8638.5037.3337.782,464,874
3/31/201537.3838.5537.2237.962,114,679
3/30/201538.4038.5037.5137.692,990,065
3/27/201537.6738.7937.1438.365,495,752
3/26/201539.4939.8038.5838.794,853,540
3/25/201540.9141.2139.8039.812,072,176
3/24/201541.2841.5340.9040.912,578,002
3/23/201541.0741.7340.7541.341,753,369
3/20/201540.8541.1940.5340.922,407,342
3/19/201541.0841.1740.6140.79897,086
3/18/201540.7641.3540.1641.121,116,444
3/17/201541.1641.3040.5140.91876,986
3/16/201540.7341.2840.6541.091,055,301
3/13/201540.2440.8939.9640.701,791,649
3/12/201539.9540.2139.0639.681,132,943
3/11/201541.3042.6739.1239.481,909,098
3/10/201540.5341.1640.1140.651,493,123
3/9/201540.1241.4739.8140.831,538,087
3/6/201539.8240.5839.8240.161,185,517
3/5/201539.9840.5639.5340.001,214,255
3/4/201539.1840.4538.7240.032,094,772
3/3/201538.9639.2538.5438.681,177,363
3/2/201538.3938.9037.8038.672,397,519
2/27/201537.1137.7236.6936.971,462,686
2/26/201537.2537.4836.8337.031,139,767
2/25/201537.3537.8236.9237.281,018,453
2/24/201537.6637.7936.9137.14751,769
2/23/201537.9437.9937.0137.351,150,421
2/20/201537.6638.0437.4137.491,296,885
2/19/201537.6937.6937.0537.53773,983
2/18/201536.9937.5536.6037.501,050,011
2/17/201537.3538.2136.8037.361,355,144
2/13/201537.0437.9036.8737.351,664,749
2/12/201537.6037.7737.0037.251,231,473
2/11/201538.0838.1937.2637.521,479,816
2/10/201537.1938.1337.0138.042,434,472
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!