Historical Stock Prices

GME 
$41.22
*  
0.75
1.79%
Get GME Alerts
*Delayed - data as of Aug. 1, 2014  -  Find a broker to begin trading GME now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 01-MAY-2014 TO 01-AUG-2014

Date Open High Low Close / Last Volume
08/01/2014 41.99 42.56 41.06 41.22 2,468,035
07/31/2014 42.95 43.04 41.94 41.97 2,275,716
07/30/2014 43.88 44.5 43.09 43.14 5,399,029
07/29/2014 46.06 46.59 41.88 43.43 12,537,080
07/28/2014 45.86 46.55 45.86 46.08 1,627,967
07/25/2014 45.86 46.08 45.575 45.68 1,493,208
07/24/2014 44.77 46.2 44.77 46.1 2,872,890
07/23/2014 44.52 45.69 44.09 44.72 4,029,526
07/22/2014 42.92 44.33 42.51 44.09 2,708,039
07/21/2014 42.57 43.24 42.3961 42.85 2,729,786
07/18/2014 41.72 43.37 41.5 42.83 3,991,286
07/17/2014 41.64 42.02 41.12 41.25 2,280,995
07/16/2014 41.27 41.72 41.045 41.54 1,419,436
07/15/2014 41.69 41.94 40.87 41.02 1,785,451
07/14/2014 41.84 42.07 41.46 41.78 1,381,364
07/11/2014 41.61 41.78 40.84 41.24 1,802,617
07/10/2014 41.05 42.05 40.76 41.78 2,052,999
07/09/2014 41.68 42.86 41.43 41.79 2,651,627
07/08/2014 41.46 41.69 41 41.64 2,582,481
07/07/2014 41.55 41.82 41.445 41.59 1,389,559
07/03/2014 40.95 41.82 40.86 41.76 1,158,074
07/02/2014 40.6 41.205 40.51 40.87 1,711,778
07/01/2014 40.51 40.88 40.285 40.5 1,607,935
06/30/2014 40.43 40.79 40.28 40.47 1,504,387
06/27/2014 40.43 40.99 40.25 40.35 2,924,607
06/26/2014 40.24 40.61 39.713 40.57 1,908,907
06/25/2014 40.15 40.48 39.824 40.21 2,058,678
06/24/2014 40.34 40.74 40 40.24 1,924,791
06/23/2014 40.09 40.564 39.82 40.4 1,612,040
06/20/2014 40 40.42 39.89 40.11 2,928,745
06/19/2014 40.11 40.42 39.69 39.96 2,341,197
06/18/2014 40.32 40.32 39.44 40 2,838,410
06/17/2014 38.96 40.34 38.36 40.29 5,057,148
06/16/2014 36.85 37.735 36.7928 37.72 1,818,276
06/13/2014 36.33 37.1 36.08 36.99 1,865,075
06/12/2014 37.55 37.595 36.18 36.3 2,608,339
06/11/2014 37.34 39.07 37.29 37.74 3,399,178
06/10/2014 36.54 37.37 36.31 37.29 2,073,311
06/09/2014 37.3 37.62 36.48 36.52 1,918,473
06/06/2014 36.71 37.46 36.69 37.28 1,827,000
06/05/2014 37.25 37.32 36.41 36.69 1,645,100
06/04/2014 36.48 37.86 36.29 37.26 1,901,597
06/03/2014 36.45 36.74 35.89 36.57 2,880,371
06/02/2014 37.68 37.85 36.54 36.56 2,237,324
05/30/2014 38.17 38.31 37.75 37.85 2,408,933
05/29/2014 38.3 38.6 37.73 38.17 2,456,473
05/28/2014 37.29 38.27 36.78 38.21 2,754,552
05/27/2014 38.7 39.05 37.16 37.29 3,126,075
05/23/2014 38.54 39.53 38.02 38.43 6,017,866
05/22/2014 36.8 37.44 36.05 36.88 4,036,993
05/21/2014 36.45 37.31 36.45 36.94 2,668,702
05/20/2014 36.88 37.17 36.27 36.43 3,413,348
05/19/2014 36.31 37.17 35.77 36.98 3,666,092
05/16/2014 35.44 36.23 35.42 36.22 1,944,399
05/15/2014 36.14 36.22 35.1 35.87 2,407,403
05/14/2014 37.65 37.69 36.38 36.46 2,166,994
05/13/2014 36.94 38 36.86 37.85 2,572,962
05/12/2014 36.59 37.3 36.55 36.82 1,931,933
05/09/2014 36.01 36.78 35.76 36.56 1,754,110
05/08/2014 35.78 36.79 35.69 36.02 2,888,765
05/07/2014 37.89 38 35.67 35.84 5,540,612
05/06/2014 38.33 38.36 37.615 37.66 2,420,954
05/05/2014 39.37 39.48 38.12 38.15 2,956,966
05/02/2014 39.34 40.49 39.26 39.92 1,880,689
05/01/2014 39.88 40.18 39.23 39.26 2,235,466
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?