$43.72 -2.48 (%) GameStop Corp New - NYSE

Aug. 28, 2015 | 10:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GME historical data

Date Open High Low Close Volume
8/27/201546.2147.0045.4446.202,919,907
8/26/201544.6845.5344.0345.363,783,647
8/25/201544.0844.6843.2743.894,730,143
8/24/201541.8644.1538.6642.962,318,285
8/21/201544.7746.1144.6444.832,025,230
8/20/201545.6646.0045.1945.231,507,980
8/19/201546.8347.1745.7446.451,753,968
8/18/201547.0447.7146.9046.991,619,116
8/17/201547.4447.4746.4646.951,085,631
8/14/201546.5547.8346.5547.442,436,923
8/13/201545.6546.8745.5946.101,101,632
8/12/201545.3345.8944.6345.621,279,043
8/11/201545.4345.8045.0045.721,247,562
8/10/201545.8846.0445.3445.811,216,193
8/7/201545.3445.4144.6545.17947,231
8/6/201546.2246.3244.9245.351,111,956
8/5/201545.6846.6345.6446.391,241,915
8/4/201544.7145.6544.5145.571,804,142
8/3/201545.9846.1844.8444.951,205,720
7/31/201546.2646.4745.6345.851,095,765
7/30/201545.7546.4545.4346.16933,677
7/29/201545.4445.8945.1945.871,001,248
7/28/201545.5045.7444.7345.281,232,416
7/27/201545.4045.8244.9045.321,573,826
7/24/201547.0047.0845.3345.492,030,734
7/23/201547.2347.6246.5946.94962,317
7/22/201546.7747.5246.4047.201,626,735
7/21/201546.7246.9646.2346.941,276,545
7/20/201546.5046.9546.1546.831,318,280
7/17/201547.2347.5546.3846.671,329,290
7/16/201546.4847.7646.1847.232,613,038
7/15/201546.8547.0046.3546.421,345,801
7/13/201547.2147.6646.8447.351,651,758
7/10/201547.2947.3446.4046.961,491,543
7/9/201546.4047.0945.8846.902,715,570
7/8/201545.7746.2345.4945.742,447,963
7/7/201544.2946.0544.0346.032,410,180
7/6/201543.1244.3542.9744.321,506,697
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
  • Showing 1-100 of 1,257 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!