Dividends Calendar   Earnings Calendar
GME

GME  |  GameStop Corp

Services sector
GameStop Corp

Historical Data

Date Price Open High Low Vol Change
Sep 27 17.15 16.87
17.26
16.81
1.7M 2.21%
Sep 26 16.78 17.38
17.82
16.78
2.7M -5.04%
Sep 25 17.67 17
17.72
16.85
2.2M 2.85%
Sep 22 17.18 17.18
17.35
17
2.1M 0.94%
Sep 21 17.02 17.28
17.32
16.65
2.9M -2.85%
Sep 20 17.52 17.63
17.93
17.45
2.1M 0%
Sep 19 17.52 17.59
17.64
17.13
2.6M -0.17%
Sep 18 17.55 17.99
18.1
17.35
3.7M -3.68%
Sep 15 18.22 18.36
18.61
18.15
6.2M -0.6%
Sep 14 18.33 17.8
18.52
17.6
3.1M 2.92%
Sep 13 17.81 17.31
17.93
17.27
3.0M 3.37%
Sep 12 17.23 17.53
18.5
17.19
5.2M 1.23%
Sep 11 17.02 17.85
17.85
16.9
3.4M -3.9%
Sep 8 17.71 18.15
18.5
17.35
4.7M -6.25%
Sep 7 18.89 19.13
19.48
17.61
4.9M 0.75%
Sep 6 18.75 19.06
19.15
18.42
4.2M -2.5%
Sep 5 19.23 18.45
19.34
18.26
3.8M 4.40%
Sep 1 18.42 18.66
18.73
18.32
2.1M -0.7%
Aug 31 18.55 18.41
19.42
18.15
4.7M 0.98%
Aug 30 18.37 18.2
18.52
17.91
1.9M 0.71%
Aug 29 18.24 17.6
18.55
17.6
2.7M 3.81%
Aug 28 17.57 17.35
18.11
17.25
3.0M 2.57%
Aug 25 17.13 16.5
17.18
16.45
3.4M 4.71%
Aug 24 16.36 16.94
16.98
16.18
3.6M -3.14%
Aug 23 16.89 17.25
17.34
16.88
2.8M -2.14%
Aug 22 17.26 18.62
18.62
17.25
3.8M -6.6%
Aug 21 18.48 18.3
18.82
18.2
2.9M 0.65%
Aug 18 18.36 18.18
18.66
18.14
2.0M -0.11%
Aug 17 18.38 18.79
18.81
18.3
2.0M -1.13%
Aug 16 18.59 19.18
19.34
18.55
2.8M -3.83%
Aug 15 19.33 19.77
19.78
19.09
2.3M -3.16%
Aug 14 19.96 19.75
20.01
19.08
3.3M -1.14%
Aug 11 20.19 20.03
20.38
19.97
1.5M 0%
Aug 10 20.19 20
20.29
19.87
1.4M 1.30%
Aug 9 19.93 20.85
20.85
19.82
2.9M -3.91%
Aug 8 20.74 20.7
20.9
20.28
1.4M -1.57%
Aug 7 21.07 20.9
21.24
20.48
1.4M 0.43%
Aug 4 20.98 20.95
21.89
20.89
2.4M 0.24%
Aug 3 20.93 20.88
21.18
20.74
1.3M 0.48%
Aug 2 20.83 21.15
21.15
20.34
2.6M -3.12%
Aug 1 21.5 21.95
22
21.26
2.6M -3.15%
Jul 31 22.2 22
22.38
21.85
2.0M 1.23%
Jul 28 21.93 22.02
22.49
21.79
2.6M -1.31%
Jul 27 22.22 22.94
23.49
22.13
3.4M -2.11%
Jul 26 22.7 22.7
22.99
22.48
1.5M -0.66%
Jul 25 22.85 23.1
23.1
22.53
1.7M -0.82%
Jul 24 23.04 22.42
23.04
22.2
3.0M 3.88%
Jul 21 22.18 23.05
23.22
22.16
3.2M -3.19%
Jul 20 22.91 23.01
23.22
22.66
2.3M -1.12%
Jul 19 23.17 23.42
23.58
22.96
2.2M 0.39%
Jul 18 23.08 22.72
23.8
22.68
2.3M 1.14%
Jul 17 22.82 22.88
23.31
22.7
2.0M -0.65%
Jul 14 22.97 23.49
23.72
22.94
2.2M -2.09%
Jul 13 23.46 23.54
23.98
23.42
1.9M 0.09%
Jul 12 23.44 24.25
24.31
23.44
1.7M -1.97%
Jul 11 23.91 23.2
24.44
23.2
3.0M 1.57%
Jul 10 23.54 22.61
23.56
22
3.3M 3.65%
Jul 7 22.71 22.97
23.53
22.67
2.4M -0.53%
Jul 6 22.83 23.52
23.57
22.82
2.4M -4.48%
Jul 5 23.9 24.64
24.85
23.79
2.3M 0%


Jump to (Finance sites)

Google    
         

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn Instagram Youtube Pinterest

Peers / Similar stocks 

aapl  bby  t  tecd 

Other stocks 

jnj  crm  casy  se  dva  cah  nav  len  intu  qsr  vrsk  ntnx 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Investing For Dummies
Buy on Amazon

In the world of investing, slow and steady wins the race. With this mantra in mind, trusted author and finance guru Eric Tyson is back with the latest edition of the #1 bestselling book, Investing For Dummies, to help you achieve your investment goals.