Gamestop Corporation Historical Stock Prices

GME 
$45.85
*  
0.31
0.67%
Get GME Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading GME now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    GME After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  46.13  46.47  45.63  45.85 1,094,974
07/30/2015 45.75 46.45 45.43 46.16 933,677
07/29/2015 45.44 45.89 45.1901 45.87 1,001,230
07/28/2015 45.5 45.74 44.733 45.28 1,232,416
07/27/2015 45.4 45.82 44.9 45.32 1,573,826
07/24/2015 47 47.08 45.33 45.49 2,030,734
07/23/2015 47.23 47.62 46.59 46.94 962,217
07/22/2015 46.77 47.52 46.4 47.2 1,626,735
07/21/2015 46.72 46.96 46.23 46.94 1,276,245
07/20/2015 46.5 46.9535 46.15 46.83 1,318,280
07/17/2015 47.23 47.55 46.38 46.67 1,329,290
07/16/2015 46.48 47.76 46.18 47.23 2,613,038
07/15/2015 46.85 47 46.35 46.42 1,345,801
07/14/2015 47.22 47.45 46.25 46.73 2,652,729
07/13/2015 47.21 47.66 46.84 47.35 1,651,758
07/10/2015 47.29 47.34 46.4 46.96 1,491,543
07/09/2015 46.4 47.09 45.88 46.9 2,715,360
07/08/2015 45.77 46.23 45.49 45.74 2,446,563
07/07/2015 44.29 46.05 44.03 46.03 2,410,080
07/06/2015 43.12 44.35 42.9675 44.32 1,498,709
07/02/2015 43.81 44.5 43.5 43.56 1,204,527
07/01/2015 43.25 44.41 43.16 44.12 1,731,689
06/30/2015 43.08 43.2 42.77 42.96 1,117,673
06/29/2015 43.73 43.93 42.76 42.77 1,114,664
06/26/2015 43.78 44.14 43.37 44.04 1,900,911
06/25/2015 44.58 44.73 43.65 43.66 1,617,148
06/24/2015 44.19 45.5 44.1624 44.55 2,422,663
06/23/2015 44.03 44.545 43.84 44.36 1,758,648
06/22/2015 43.25 44.12 43.01 43.89 2,540,680
06/19/2015 43.4 43.82 43 43.09 2,339,325
06/18/2015 43.2 43.39 42.86 43.19 2,020,892
06/17/2015 42.52 43.2285 42.18 43.03 2,165,589
06/16/2015 42.42 42.65 41.97 42.51 1,382,972
06/15/2015 42.87 43.27 42.32 42.52 1,859,235
06/12/2015 42.92 43.27 42.69 42.96 1,335,237
06/11/2015 43.21 43.73 42.75 43 1,806,900
06/10/2015 43.15 43.48 42.7 42.85 1,784,684
06/09/2015 43.12 43.45 42.89 42.9 1,284,022
06/08/2015 44.02 44.28 43.0201 43.05 1,477,019
06/05/2015 44.1 44.25 43.5903 44.14 1,492,854
06/04/2015 44.15 44.456 43.87 44.02 1,867,348
06/03/2015 43.99 44.31 43.6 43.72 1,975,407
06/02/2015 43.39 44.42 42.77 43.97 2,307,816
06/01/2015 43.74 44.1 42.41 43.47 3,291,829
05/29/2015 43.98 44.49 43.12 43.41 8,682,582
05/28/2015 39.57 41.3197 39.51 40.92 3,830,631
05/27/2015 40.55 40.62 39.4 39.47 1,799,721
05/26/2015 40.69 40.98 39.85 40.18 1,237,145
05/22/2015 40.76 40.975 40.38 40.8 1,139,103
05/21/2015 40.43 40.92 40.25 40.77 1,287,490
05/20/2015 40.2 40.33 39.68 40.14 1,006,498
05/19/2015 40.38 40.43 40.03 40.31 1,001,910
05/18/2015 40.1 40.31 39.7 40.24 1,160,824
05/15/2015 39.17 40.09 39.1 40.06 1,386,662
05/14/2015 39.38 39.4 38.75 39.17 747,201
05/13/2015 39.07 39.38 38.52 39.2 1,569,805
05/12/2015 39.5 39.82 39.02 39.05 1,334,042
05/11/2015 40.09 40.49 39.745 39.76 1,018,921
05/08/2015 39.84 40.5 39.72 40.19 1,056,451
05/07/2015 39.14 39.62 38.47 39.51 1,704,526
05/06/2015 39.9 39.9 38.75 39.13 1,451,877
05/05/2015 39.93 40.29 39.74 40.02 1,096,554
05/04/2015 39.31 40.16 39.1 40.12 877,967
05/01/2015 38.63 39.19 38.46 39.17 766,379
04/30/2015 39.23 39.33 38.42 38.54 1,135,744
04/29/2015 40.07 40.54 39.16 39.33 1,247,395
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?