ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

GME GameStop Corp Holding Company

13.45
-0.67 (-4.75%)
After Hours
Last Updated: 17:29:32
Delayed by 15 minutes

GME Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 16 2024 14.12 -0.39 -2.69% 14.44 14.5334 14.10 2,298,514
Feb 15 2024 14.51 0.10 0.69% 14.54 14.75 14.23 2,394,351
Feb 14 2024 14.41 0.24 1.69% 14.33 14.43 14.05 2,499,182
Feb 13 2024 14.17 -0.56 -3.80% 14.32 14.3997 13.765 3,637,841
Feb 12 2024 14.73 0.07 0.48% 14.58 15.22 14.53 2,748,304
Feb 09 2024 14.66 0.31 2.16% 14.37 15.23 14.30 3,572,073
Feb 08 2024 14.35 0.28 1.99% 14.01 14.44 13.89 1,834,245
Feb 07 2024 14.07 -0.03 -0.21% 14.12 14.30 13.7805 1,943,063
Feb 06 2024 14.10 0.64 4.75% 13.60 14.30 13.43 3,049,242
Feb 05 2024 13.46 -1.27 -8.62% 14.50 14.61 13.40 4,354,547
Feb 02 2024 14.73 0.31 2.15% 14.15 14.92 14.08 2,922,218
Feb 01 2024 14.42 0.19 1.34% 14.34 14.42 14.02 2,217,002
Jan 31 2024 14.23 -0.32 -2.20% 14.44 14.83 14.22 2,682,191
Jan 30 2024 14.55 -0.23 -1.56% 14.54 14.82 14.51 1,643,473
Jan 29 2024 14.78 0.29 2.00% 14.50 14.805 14.315 2,161,398
Jan 26 2024 14.49 -0.03 -0.21% 14.40 14.72 14.40 2,283,080
Jan 25 2024 14.52 0.57 4.09% 13.97 14.5399 13.92 3,632,013
Jan 24 2024 13.95 -0.23 -1.62% 14.28 14.38 13.82 2,513,363
Jan 23 2024 14.18 -0.72 -4.83% 15.00 15.0247 14.05 3,490,782
Jan 22 2024 14.90 0.39 2.69% 14.53 15.1619 14.30 3,604,722
Jan 19 2024 14.51 0.22 1.54% 14.41 14.60 14.085 2,393,762
Jan 18 2024 14.29 0.21 1.49% 14.20 14.765 14.05 3,902,708
Jan 17 2024 14.08 0.10 0.72% 13.82 14.11 13.71 2,704,496
Jan 16 2024 13.98 -0.77 -5.22% 14.60 14.62 13.93 3,579,081
Jan 12 2024 14.75 -0.50 -3.28% 15.32 15.62 14.73 2,476,298
Jan 11 2024 15.25 -0.48 -3.05% 15.65 15.80 15.24 2,987,254
Jan 10 2024 15.73 0.57 3.76% 15.17 15.76 14.97 3,189,521
Jan 09 2024 15.16 -0.63 -3.99% 15.60 15.62 15.1201 3,101,516
Jan 08 2024 15.79 -0.17 -1.07% 15.78 16.12 15.70 3,028,078
Jan 05 2024 15.96 -0.40 -2.44% 16.16 16.5199 15.96 2,615,867
Jan 04 2024 16.36 -0.33 -1.98% 16.55 16.75 16.31 2,669,686
Jan 03 2024 16.69 0.02 0.12% 16.30 16.825 15.9001 4,190,304
Jan 02 2024 16.67 -0.86 -4.91% 17.25 17.595 16.58 4,422,151
Dec 29 2023 17.53 -0.54 -2.99% 17.99 18.16 17.46 4,526,190
Dec 28 2023 18.07 -0.30 -1.63% 18.12 18.3201 17.85 3,571,136
Dec 27 2023 18.37 1.01 5.82% 17.41 18.37 17.3669 4,784,839
Dec 26 2023 17.36 0.39 2.30% 16.98 17.4099 16.82 3,074,356
Dec 22 2023 16.97 -0.01 -0.06% 16.78 17.20 16.45 3,326,646
Dec 21 2023 16.98 0.05 0.30% 17.15 17.3352 16.5912 3,958,971
Dec 20 2023 16.93 -0.79 -4.46% 17.63 18.3799 16.89 5,546,243
Dec 19 2023 17.72 -0.14 -0.78% 17.89 18.59 17.23 5,444,395
Dec 18 2023 17.86 0.60 3.48% 17.25 18.51 17.10 7,347,106
Dec 15 2023 17.26 -0.18 -1.03% 17.40 17.58 17.0102 7,110,476
Dec 14 2023 17.44 0.75 4.49% 17.09 17.875 16.80 10,743,984
Dec 13 2023 16.69 1.47 9.66% 15.22 16.80 15.19 9,064,691
Dec 12 2023 15.22 0.15 1.00% 15.12 15.36 14.84 4,205,780
Dec 11 2023 15.07 -0.48 -3.09% 15.45 15.69 14.975 4,942,997
Dec 08 2023 15.55 -0.81 -4.95% 15.83 16.48 15.47 10,384,072
Dec 07 2023 16.36 1.52 10.24% 13.67 16.52 13.56 19,798,419
Dec 06 2023 14.84 -0.07 -0.47% 15.36 15.70 14.64 12,516,521
Dec 05 2023 14.91 -2.07 -12.19% 16.49 16.72 14.87 14,188,190
Dec 04 2023 16.98 1.68 10.98% 15.29 17.41 14.9119 20,073,162
Dec 01 2023 15.30 0.75 5.15% 14.52 15.99 14.50 13,351,476
Nov 30 2023 14.55 -1.70 -10.46% 16.29 16.33 14.315 16,520,554
Nov 29 2023 16.25 2.76 20.46% 15.49 17.56 14.70 61,034,513
Nov 28 2023 13.49 1.58 13.27% 11.90 13.55 11.89 13,715,825
Nov 27 2023 11.91 -0.29 -2.38% 12.21 12.33 11.89 3,704,319
Nov 24 2023 12.20 -0.09 -0.73% 12.25 12.41 12.175 1,232,474
Nov 22 2023 12.29 -0.26 -2.07% 12.56 12.71 12.1901 2,358,939

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com