GameStop Corp New $41.24

down -0.54


11/7/2014 04:01 PM  |  NYSE : GME  
Industries : Retail / Electronics Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GME historical data

Date Open High Low Close Volume
7/11/201441.6141.7840.8441.241,802,617
7/10/201441.0542.0540.7641.782,063,302
7/9/201441.6842.8641.4341.792,651,627
7/8/201441.4641.6941.0041.642,582,581
7/7/201441.5541.8241.4541.591,403,549
7/3/201440.9541.8240.8641.761,158,074
7/2/201440.6041.2140.5140.871,723,783
7/1/201440.5140.8840.2940.501,607,935
6/30/201440.4340.7940.2840.471,504,387
6/27/201440.4340.9940.2540.352,924,607
6/26/201440.2440.6139.7140.571,908,907
6/25/201440.1540.4839.8240.212,058,678
6/24/201440.3440.7440.0040.241,924,791
6/23/201440.0940.5639.8240.401,619,706
6/20/201440.0040.4239.8940.112,929,045
6/19/201440.1140.4239.6939.962,341,222
6/18/201440.3240.3239.4440.002,838,410
6/17/201438.9640.3438.3640.295,057,156
6/16/201436.8537.7436.7937.721,818,426
6/13/201436.3337.1036.0836.991,865,075
6/12/201437.5537.6036.1836.302,622,392
6/11/201437.3439.0737.2937.743,399,178
6/10/201436.5437.3736.3137.292,083,214
6/9/201437.3037.6236.4836.521,918,473
6/6/201436.7137.4636.6937.281,827,772
6/5/201437.2537.3236.4136.691,645,100
6/4/201436.4837.8636.2937.261,905,262
6/3/201436.4536.7435.8936.572,880,371
6/2/201437.6837.8536.5436.562,237,324
5/30/201438.1738.3137.7537.852,418,768
5/29/201438.3038.6037.7338.172,464,756
5/28/201437.2938.2736.7838.212,754,552
5/27/201438.7039.0537.1637.293,127,916
5/23/201438.5439.5338.0238.436,018,630
5/22/201436.8037.4436.0536.884,084,797
5/21/201436.4537.3136.4536.942,668,802
5/20/201436.8837.1736.2736.433,422,752
5/19/201436.3137.1735.7736.983,667,592
5/16/201435.4436.2335.4236.221,944,399
5/15/201436.1436.2235.1035.872,407,403
5/14/201437.6537.6936.3836.462,178,646
5/13/201436.9438.0036.8637.852,586,551
5/12/201436.5937.3036.5536.821,940,220
5/9/201436.0136.7835.7636.561,754,110
5/8/201435.7836.7935.6936.022,888,765
5/7/201437.8938.0035.6735.845,540,612
5/6/201438.3338.3637.6237.662,422,962
5/5/201439.3739.4838.1238.152,965,657
5/2/201439.3440.4939.2639.921,880,689
5/1/201439.8840.1839.2339.262,235,466
4/30/201440.1540.2839.0739.682,011,211
4/29/201440.3140.4939.6340.351,906,039
4/28/201439.6140.4839.2140.341,784,799
4/25/201439.7039.9738.9739.371,645,371
4/24/201440.2340.5939.4740.212,244,246
4/23/201442.3842.6839.8839.913,673,168
4/22/201440.8642.8240.8642.272,894,854
4/21/201441.4241.9140.7740.971,855,250
4/17/201440.6041.5940.1341.472,411,015
4/16/201441.8442.0240.6340.742,063,820
4/15/201441.3041.8640.7641.453,537,234
4/14/201440.8641.6240.7141.173,352,217
4/11/201440.7341.2140.2540.523,316,129
4/10/201443.1843.5041.1441.215,782,565
4/9/201443.7943.7942.8043.183,380,698
4/8/201443.5744.1043.4143.743,902,377
4/7/201442.6843.7242.0943.524,155,051
4/4/201445.4445.4842.3742.846,790,191
4/3/201443.5144.4643.4044.395,368,989
4/2/201442.6043.4442.4343.374,521,650
4/1/201441.0542.7140.9442.584,272,306
3/31/201440.7241.5740.2341.104,136,003
3/28/201437.3740.6537.3740.627,309,281
3/27/201437.1237.7535.2737.3310,618,282
3/26/201438.1039.0038.0338.905,640,870
3/25/201438.4338.5537.7737.793,174,720
3/24/201437.9938.5637.6238.113,237,010
3/21/201438.6738.8737.7637.822,939,955
3/20/201437.4338.6637.4338.442,244,977
3/19/201438.4338.5837.2837.612,920,238
3/18/201437.8838.6737.3538.397,652,500
3/17/201439.0239.8538.8839.752,837,286
3/14/201436.8839.1536.7638.984,182,146
3/13/201438.2938.4637.0337.123,160,337
3/12/201437.9838.5637.9838.502,239,792
3/11/201438.4638.8038.2738.492,209,826
3/10/201438.5238.9838.0738.512,375,537
3/7/201438.9939.1838.4338.522,026,592
3/6/201438.7839.3438.4138.692,958,175
3/5/201437.7338.9937.5038.753,932,780
3/4/201437.5037.8337.2237.351,533,665
3/3/201437.0537.6736.8337.191,734,153
2/28/201437.3937.7436.9137.312,145,376
2/27/201437.6537.8936.9137.252,869,383
2/26/201438.3338.5937.5938.073,448,611
2/25/201436.2639.0036.1738.476,992,676
2/24/201435.6036.3735.4036.052,835,154
2/21/201435.5735.7135.3335.562,697,900
2/20/201435.6135.7935.3635.642,243,156
2/19/201436.1136.1135.2535.603,576,662
Trading Center