GameStop Historical Data - GME

GME Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 08 2019 6.09 -0.11 -1.77% 6.17 6.28 6.05 1,968,544
Nov 07 2019 6.20 0.00 0.0% 6.18 6.315 6.04 3,129,112
Nov 06 2019 6.20 0.29 4.91% 5.90 6.39 5.7001 4,110,224
Nov 05 2019 5.91 0.06 1.03% 5.88 6.20 5.86 3,370,747
Nov 04 2019 5.85 0.01 0.17% 5.90 6.02 5.77 3,612,460
Nov 01 2019 5.84 0.00 +0.00% 5.45 6.00 5.43 0
Nov 01 2019 5.84 0.40 7.35% 5.45 6.00 5.43 5,210,169
Oct 31 2019 5.44 -0.29 -5.06% 5.63 5.7425 5.31 4,361,165
Oct 30 2019 5.73 -0.07 -1.21% 5.76 5.8502 5.52 3,733,398
Oct 29 2019 5.80 -0.38 -6.15% 6.21 6.2924 5.75 3,913,561
Oct 28 2019 6.18 -0.17 -2.68% 6.38 6.49 6.14 2,853,305
Oct 25 2019 6.35 -0.07 -1.09% 6.34 6.43 6.01 2,645,281
Oct 24 2019 6.42 -0.05 -0.77% 6.50 6.55 6.03 4,275,504
Oct 23 2019 6.47 0.12 1.89% 6.33 6.62 6.23 4,071,847
Oct 22 2019 6.35 0.42 7.08% 5.93 6.44 5.93 4,175,700
Oct 21 2019 5.93 -0.02 -0.34% 5.98 6.16 5.82 3,611,650
Oct 18 2019 5.95 -0.09 -1.57% 6.03 6.13 5.77 3,193,492
Oct 17 2019 6.0446 0.16 2.8% 5.89 6.05 5.80 3,633,615
Oct 16 2019 5.88 0.21 3.7% 5.58 5.96 5.55 3,872,285
Oct 15 2019 5.67 0.09 1.61% 5.60 5.91 5.51 6,350,998
Oct 14 2019 5.5801 0.28 5.28% 5.32 5.60 5.22 5,404,944
Oct 11 2019 5.30 0.25 4.95% 5.14 5.49 5.05 5,910,137
Oct 10 2019 5.05 -0.11 -2.13% 5.02 5.15 4.95 5,259,105
Oct 09 2019 5.16 -0.07 -1.34% 5.25 5.30 4.96 5,809,659
Oct 08 2019 5.23 -0.26 -4.74% 5.43 5.47 5.16 4,823,164
Oct 07 2019 5.49 0.00 0.0% 5.48 5.66 5.41 4,165,782
Oct 04 2019 5.49 0.07 1.29% 5.43 5.56 5.37 4,232,663
Oct 03 2019 5.42 0.10 1.88% 5.30 5.48 5.23 4,356,461
Oct 02 2019 5.32 -0.26 -4.66% 5.55 5.70 5.24 8,464,254
Oct 01 2019 5.58 -0.02 -0.36% 5.64 5.815 5.43 6,592,486
Sep 30 2019 5.60 0.17 3.13% 5.43 5.65 5.40 9,078,135
Sep 27 2019 5.43 0.25 4.83% 5.25 5.45 5.22 5,548,286
Sep 26 2019 5.18 -0.02 -0.38% 5.19 5.34 5.08 6,108,432
Sep 25 2019 5.20 0.11 2.16% 5.09 5.55 4.99 12,167,212
Sep 24 2019 5.09 -0.06 -1.17% 5.14 5.50 4.98 13,099,194
Sep 23 2019 5.15 0.37 7.74% 4.68 5.20 4.47 12,492,761
Sep 20 2019 4.78 0.34 7.66% 4.59 4.80 4.44 11,629,532
Sep 19 2019 4.44 -0.07 -1.55% 4.64 4.69 4.42 8,167,918
Sep 18 2019 4.51 0.18 4.16% 4.33 4.69 4.33 9,796,352
Sep 17 2019 4.33 -0.03 -0.69% 4.30 4.3425 4.13 6,406,014
Sep 16 2019 4.36 -0.04 -0.91% 4.37 4.43 4.29 2,579,530
Sep 13 2019 4.40 -0.10 -2.22% 4.62 4.77 4.37 7,661,869
Sep 12 2019 4.50 -0.05 -1.1% 4.60 4.81 4.43 8,892,633
Sep 11 2019 4.5501 0.23 5.33% 4.19 4.95 3.97 33,868,435
Sep 10 2019 4.32 -0.46 -9.62% 4.87 5.10 3.96 15,954,476
Sep 09 2019 4.78 0.50 11.68% 4.35 4.92 4.33 14,567,653
Sep 06 2019 4.28 0.09 2.15% 4.24 4.36 4.14 6,698,752
Sep 05 2019 4.19 0.36 9.4% 4.08 4.24 3.98 6,837,944
Sep 04 2019 3.83 -0.04 -1.03% 3.88 4.00 3.83 4,223,417
Sep 03 2019 3.87 -0.11 -2.76% 3.97 4.10 3.66 8,959,377
Sep 02 2019 3.98 0.00 +0.00% 4.26 4.36 3.92 0
Aug 30 2019 3.98 -0.26 -6.13% 4.26 4.36 3.92 10,619,910
Aug 29 2019 4.24 0.30 7.61% 3.93 4.29 3.75 13,359,752
Aug 28 2019 3.94 0.24 6.49% 3.70 3.97 3.67 6,434,378
Aug 27 2019 3.70 -0.12 -3.14% 3.87 3.95 3.68 5,701,008
Aug 26 2019 3.8201 0.16 4.37% 3.72 4.04 3.645 10,314,565
Aug 23 2019 3.66 -0.22 -5.67% 3.84 3.98 3.56 8,656,332
Aug 22 2019 3.88 0.34 9.6% 3.97 4.25 3.69 29,145,504
Aug 21 2019 3.54 0.12 3.51% 3.50 3.62 3.42 5,793,139
Aug 20 2019 3.42 0.04 1.18% 3.35 3.46 3.28 4,258,225
Aug 19 2019 3.38 0.04 1.2% 3.37 3.47 3.34 2,883,946
Aug 16 2019 3.3399 0.13 4.05% 3.25 3.36 3.21 3,129,577
Aug 15 2019 3.21 -0.11 -3.31% 3.32 3.41 3.15 5,876,555
Aug 14 2019 3.32 -0.15 -4.32% 3.39 3.50 3.19 5,893,384
Aug 13 2019 3.47 -0.04 -1.14% 3.48 3.76 3.40 4,505,085


Your Recent History
NYSE
GME
GameStop
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.