GME

GameStop Historical Data

GME Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2020 4.21 -0.09 -2.09% 4.31 4.3994 4.19 2,137,427
Jul 03 2020 4.30 0.00 +0.00% 4.49 4.51 4.27 0
Jul 02 2020 4.30 -0.14 -3.15% 4.49 4.51 4.27 1,887,069
Jul 01 2020 4.44 0.10 2.3% 4.31 4.50 4.29 2,303,179
Jun 30 2020 4.34 -0.04 -0.91% 4.33 4.51 4.20 3,854,858
Jun 29 2020 4.38 -0.01 -0.23% 4.35 4.52 4.30 2,124,655
Jun 26 2020 4.39 -0.06 -1.35% 4.48 4.50 4.27 3,796,430
Jun 25 2020 4.45 0.04 0.91% 4.33 4.54 4.295 2,447,300
Jun 24 2020 4.41 -0.44 -9.07% 4.83 4.86 4.38 2,973,834
Jun 23 2020 4.85 -0.03 -0.61% 4.95 4.99 4.80 3,191,943
Jun 22 2020 4.88 0.16 3.39% 4.79 4.95 4.7146 3,174,434
Jun 19 2020 4.72 -0.23 -4.65% 4.94 5.084 4.69 7,354,037
Jun 18 2020 4.95 0.21 4.43% 4.67 4.95 4.65 3,404,546
Jun 17 2020 4.7399 0.11 2.37% 4.54 4.831 4.5301 3,592,164
Jun 16 2020 4.63 -0.04 -0.86% 4.95 5.00 4.51 3,117,035
Jun 15 2020 4.67 0.01 0.21% 4.50 4.77 4.42 3,907,724
Jun 12 2020 4.66 0.24 5.43% 4.60 4.78 4.39 4,368,732
Jun 11 2020 4.42 -0.78 -15.0% 4.64 5.05 4.18 6,208,696
Jun 10 2020 5.20 0.31 6.34% 4.78 5.53 4.51 10,582,346
Jun 09 2020 4.89 -0.11 -2.2% 5.00 5.39 4.40 7,954,894
Jun 08 2020 5.00 0.83 19.9% 4.28 5.1382 4.2502 10,051,706
Jun 05 2020 4.17 -0.28 -6.29% 4.28 4.41 4.09 6,247,049
Jun 04 2020 4.45 0.00 0.0% 4.44 4.72 4.37 3,327,117
Jun 03 2020 4.45 0.20 4.71% 4.24 4.52 4.20 3,011,157
Jun 02 2020 4.25 0.09 2.16% 4.27 4.31 4.06 2,367,877
Jun 01 2020 4.16 0.10 2.46% 4.12 4.355 4.02 2,605,015
May 29 2020 4.06 -0.27 -6.24% 4.33 4.4299 4.05 3,957,261
May 28 2020 4.33 -0.39 -8.26% 4.75 4.80 4.30 2,167,774
May 27 2020 4.72 0.26 5.83% 4.54 4.79 4.355 3,099,148
May 26 2020 4.46 0.13 3.0% 4.34 4.61 4.26 3,544,268
May 25 2020 4.33 0.00 +0.00% 4.46 4.60 4.13 0
May 22 2020 4.33 -0.07 -1.59% 4.46 4.60 4.13 2,371,669
May 21 2020 4.40 -0.09 -2.0% 4.45 4.65 4.40 1,971,097
May 20 2020 4.49 -0.01 -0.22% 4.50 4.75 4.335 2,538,998
May 19 2020 4.50 -0.08 -1.75% 4.58 4.75 4.37 1,827,020
May 18 2020 4.58 0.36 8.53% 4.40 4.63 4.32 2,319,308
May 15 2020 4.22 0.07 1.69% 4.05 4.45 4.00 1,875,244
May 14 2020 4.1498 -0.17 -3.94% 4.15 4.30 3.96 2,001,005
May 13 2020 4.32 -0.22 -4.85% 4.54 4.60 4.07 2,875,805
May 12 2020 4.54 -0.23 -4.82% 4.78 4.94 4.4601 2,637,128
May 11 2020 4.77 -0.18 -3.64% 4.92 4.959 4.75 1,695,318
May 08 2020 4.95 0.02 0.41% 4.88 5.19 4.80 2,295,737
May 07 2020 4.93 0.01 0.2% 4.83 4.94 4.65 2,498,648
May 06 2020 4.92 -0.43 -8.03% 5.40 5.5296 4.90 3,311,257
May 05 2020 5.3498 -0.24 -4.3% 5.55 5.84 5.30 2,101,597
May 04 2020 5.59 -0.46 -7.6% 5.84 6.05 5.40 4,051,457
May 01 2020 6.05 0.17 2.89% 5.65 6.18 5.45 3,993,411
Apr 30 2020 5.88 -0.14 -2.33% 5.87 6.0438 5.46 2,171,896
Apr 29 2020 6.02 0.51 9.26% 5.83 6.09 5.4502 3,365,525
Apr 28 2020 5.51 -0.24 -4.17% 5.92 6.04 5.06 5,199,612
Apr 27 2020 5.75 0.96 20.04% 4.85 5.99 4.80 7,237,015
Apr 24 2020 4.79 0.09 1.91% 4.78 5.06 4.60 2,234,551
Apr 23 2020 4.70 -0.15 -3.09% 4.75 4.95 4.58 2,263,621
Apr 22 2020 4.85 -0.25 -4.9% 5.14 5.17 4.82 2,644,258
Apr 21 2020 5.10 -0.54 -9.57% 5.23 5.60 4.70 4,068,919
Apr 20 2020 5.64 0.64 12.8% 4.85 5.90 4.60 6,077,019
Apr 17 2020 5.0002 -0.03 -0.59% 5.22 5.28 4.43 5,610,381
Apr 16 2020 5.03 -0.11 -2.14% 5.12 5.44 4.88 3,333,028
Apr 15 2020 5.14 -1.30 -20.19% 5.66 6.14 4.90 7,480,437
Apr 14 2020 6.44 1.55 31.7% 5.30 6.47 4.87 13,439,271
Apr 13 2020 4.89 1.07 28.01% 4.30 4.89 4.10 6,834,961
Apr 10 2020 3.82 0.00 +0.00% 3.60 4.25 3.40 0
Apr 09 2020 3.82 0.41 12.02% 3.60 4.25 3.40 5,906,824
Apr 08 2020 3.41 0.16 4.92% 3.23 3.6701 3.20 2,883,202


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.