Skip to main content

GameStop Corp (NY: GME )

29.06 +0.43 (+1.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 29.12 29.35 28.11 29.06 15,161,515 +0.43(+1.50%)
Dec 05, 2024 27.00 30.87 26.15 28.63 40,378,492 +1.60(+5.92%)
Dec 04, 2024 27.07 27.83 26.63 27.03 6,342,848 -0.41(-1.49%)
Dec 03, 2024 26.55 27.59 26.49 27.44 5,981,681 +0.17(+0.62%)
Dec 02, 2024 28.96 29.36 26.75 27.27 13,532,752 -1.78(-6.13%)
Nov 29, 2024 31.01 31.08 28.85 29.05 10,473,705 -1.84(-5.96%)
Nov 27, 2024 30.80 31.55 30.51 30.89 12,895,072 +0.56(+1.85%)
Nov 26, 2024 29.40 32.12 28.78 30.33 24,497,052 +0.66(+2.22%)
Nov 25, 2024 28.05 29.77 27.96 29.67 12,976,412 +1.77(+6.34%)
Nov 22, 2024 27.88 28.46 27.42 27.90 7,975,682 +0.08(+0.29%)
Nov 21, 2024 29.09 29.17 27.18 27.82 10,535,420 -0.63(-2.21%)
Nov 20, 2024 27.26 29.80 27.26 28.45 22,009,882 +0.88(+3.19%)
Nov 19, 2024 25.89 27.60 25.71 27.57 8,637,255 +1.13(+4.27%)
Nov 18, 2024 26.65 27.16 25.85 26.44 8,496,363 -0.15(-0.56%)
Nov 15, 2024 28.08 28.59 26.32 26.59 16,451,915 -0.78(-2.85%)
Nov 14, 2024 27.17 28.28 26.72 27.37 16,422,691 +0.91(+3.44%)
Nov 13, 2024 26.26 28.22 26.22 26.46 18,432,036 -0.38(-1.42%)
Nov 12, 2024 26.06 27.10 24.95 26.84 18,764,394 -0.42(-1.54%)
Nov 11, 2024 25.26 28.05 24.63 27.26 25,710,000 +2.38(+9.57%)
Nov 08, 2024 23.44 25.39 23.24 24.88 15,908,709 +1.43(+6.10%)
Nov 07, 2024 23.07 23.66 22.81 23.45 5,454,154 +0.35(+1.52%)
Nov 06, 2024 23.31 23.82 22.90 23.10 6,599,794 +0.11(+0.48%)
Nov 05, 2024 22.32 23.20 22.27 22.99 5,757,898 +0.66(+2.96%)
Nov 04, 2024 22.20 22.65 21.88 22.33 4,263,513 -0.08(-0.36%)
Nov 01, 2024 22.40 23.05 22.08 22.41 4,744,499 +0.23(+1.04%)
Oct 31, 2024 22.83 23.03 22.05 22.18 5,581,257 -1.10(-4.73%)
Oct 30, 2024 23.40 24.54 22.75 23.28 12,365,840 +0.60(+2.65%)
Oct 29, 2024 22.70 23.20 22.09 22.68 9,871,507 -0.05(-0.22%)
Oct 28, 2024 20.84 22.77 20.73 22.73 13,567,313 +2.16(+10.50%)
Oct 25, 2024 20.65 21.43 20.54 20.57 5,989,054 -0.06(-0.29%)
Oct 24, 2024 20.63 20.84 20.48 20.63 2,677,233 +0.09(+0.44%)
Oct 23, 2024 20.73 20.98 20.35 20.54 2,934,211 -0.39(-1.86%)
Oct 22, 2024 20.62 20.94 20.43 20.93 3,226,259 +0.23(+1.11%)
Oct 21, 2024 21.10 21.22 20.66 20.70 3,948,767 -0.52(-2.45%)
Oct 18, 2024 21.41 21.61 20.98 21.22 5,302,273 -0.19(-0.89%)
Oct 17, 2024 21.50 21.66 21.23 21.41 3,009,227 -0.25(-1.15%)
Oct 16, 2024 21.13 21.75 21.03 21.66 4,242,658 +0.39(+1.83%)
Oct 15, 2024 21.45 21.68 20.98 21.27 4,837,276 -0.06(-0.28%)
Oct 14, 2024 20.75 21.67 20.46 21.33 6,613,705 +0.50(+2.40%)
Oct 11, 2024 20.66 21.22 20.66 20.83 3,931,569 -0.08(-0.38%)
Oct 10, 2024 20.47 21.05 20.38 20.91 4,171,287 +0.41(+2.00%)
Oct 09, 2024 20.50 20.74 20.30 20.50 3,908,682 -0.21(-1.01%)
Oct 08, 2024 20.90 21.27 20.53 20.71 4,833,937 -0.19(-0.91%)
Oct 07, 2024 21.35 21.53 20.81 20.90 5,978,811 -0.50(-2.34%)
Oct 04, 2024 21.48 21.97 21.29 21.40 5,263,136 +0.20(+0.94%)
Oct 03, 2024 21.36 21.79 21.11 21.20 4,660,126 -0.29(-1.35%)
Oct 02, 2024 21.86 22.30 21.41 21.49 5,658,535 -0.48(-2.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.