Historical Stock Prices

GME 
$42.49
*  
3.71
8.03%
Get GME Alerts
*Delayed - data as of Aug. 28, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-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.
08/28/2015 44.66 44.94 41.54 42.49 8,430,498
08/27/2015 46.21 47 45.44 46.2 2,908,360
08/26/2015 44.68 45.53 44.025 45.36 3,783,577
08/25/2015 44.08 44.68 43.27 43.89 4,729,843
08/24/2015 41.86 44.15 38.66 42.96 2,318,285
08/21/2015 44.77 46.11 44.64 44.83 2,025,230
08/20/2015 45.66 46 45.185 45.23 1,507,980
08/19/2015 46.83 47.17 45.74 46.45 1,753,836
08/18/2015 47.04 47.7125 46.9 46.99 1,619,106
08/17/2015 47.44 47.47 46.46 46.95 1,085,629
08/14/2015 46.55 47.825 46.55 47.44 2,436,923
08/13/2015 45.65 46.87 45.59 46.1 1,101,632
08/12/2015 45.33 45.89 44.63 45.62 1,279,043
08/11/2015 45.43 45.8 45 45.72 1,247,562
08/10/2015 45.88 46.04 45.34 45.81 1,216,193
08/07/2015 45.34 45.41 44.65 45.17 947,231
08/06/2015 46.22 46.32 44.92 45.35 1,111,846
08/05/2015 45.68 46.63 45.64 46.39 1,241,915
08/04/2015 44.71 45.65 44.51 45.57 1,803,496
08/03/2015 45.98 46.18 44.84 44.95 1,205,370
07/31/2015 46.26 46.47 45.63 45.85 1,095,765
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
*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?