Skip to main content

GameStop Corp (NY: GME )

22.41 +0.23 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 22.40 23.05 22.08 22.41 4,727,393 +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%)
Oct 01, 2024 22.95 23.12 21.81 21.97 7,154,073 -0.96(-4.19%)
Sep 30, 2024 22.30 23.64 22.17 22.93 10,172,236 +0.45(+2.00%)
Sep 27, 2024 22.39 23.10 21.97 22.48 7,416,499 +0.19(+0.85%)
Sep 26, 2024 22.40 22.64 21.87 22.29 5,769,622 +0.11(+0.50%)
Sep 25, 2024 22.16 22.83 22.07 22.18 6,129,073 -0.45(-1.99%)
Sep 24, 2024 22.61 22.72 21.54 22.63 12,108,286 +0.32(+1.43%)
Sep 23, 2024 21.54 22.56 21.23 22.31 13,901,773 +0.46(+2.11%)
Sep 20, 2024 19.63 22.03 19.48 21.85 61,919,324 +2.34(+11.99%)
Sep 19, 2024 19.89 20.03 19.47 19.51 8,870,514 -0.14(-0.71%)
Sep 18, 2024 20.05 20.26 19.42 19.65 10,716,463 -0.51(-2.53%)
Sep 17, 2024 20.24 20.56 19.92 20.16 6,299,288 +0.07(+0.35%)
Sep 16, 2024 20.45 20.52 19.92 20.09 5,963,574 -0.56(-2.71%)
Sep 13, 2024 20.49 20.91 20.34 20.65 8,053,744 +0.25(+1.23%)
Sep 12, 2024 20.47 20.71 19.99 20.40 9,555,306 -0.24(-1.16%)
Sep 11, 2024 20.82 21.09 19.31 20.64 28,889,856 -2.81(-11.98%)
Sep 10, 2024 24.77 24.80 23.13 23.45 18,968,708 -0.80(-3.30%)
Sep 09, 2024 23.24 25.02 23.16 24.25 14,051,433 +0.33(+1.38%)
Sep 06, 2024 22.40 24.48 21.80 23.92 23,884,036 +1.53(+6.83%)
Sep 05, 2024 22.00 22.68 21.66 22.39 5,095,253 +0.27(+1.22%)
Sep 04, 2024 22.85 23.71 22.11 22.12 6,694,536 -1.02(-4.41%)
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.