Gamestop Corporation Historical Stock Prices

GME 
$40.46
*  
0.74
1.8%
Get GME Alerts
*Delayed - data as of Oct. 1, 2014 14:52 ET  -  Find a broker to begin trading GME now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    GME Real Time
 
 
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 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
14:52  41.11  41.14  40.46  40.46 1,392,462
09/30/2014 42 42.14 41.185 41.2 2,084,015
09/29/2014 41.74 42.37 41.421 42.06 1,349,967
09/26/2014 42.06 42.62 41.67 42.04 1,597,809
09/25/2014 43.33 43.68 42.06 42.06 2,076,010
09/24/2014 42.35 43.28 42.11 43.17 2,105,462
09/23/2014 43.35 43.35 42.38 42.38 1,315,601
09/22/2014 43.33 43.46 43.02 43.38 1,320,337
09/19/2014 44.33 44.43 43.27 43.38 2,494,577
09/18/2014 44 44.39 43.52 44.23 1,859,603
09/17/2014 44.85 44.96 43.952 44.02 2,197,623
09/16/2014 43.45 45.45 43.29 44.85 2,744,826
09/15/2014 43.58 43.78 43.19 43.51 1,180,594
09/12/2014 44.03 44.4 43.47 43.61 1,705,388
09/11/2014 43.06 43.99 42.98 43.96 1,941,924
09/10/2014 43.43 43.5598 42.75 43.14 2,247,559
09/09/2014 44.15 44.28 43.06 43.16 2,606,811
09/08/2014 45.1 45.4065 44.19 44.28 1,992,455
09/05/2014 44.31 45.25 43.77 45.24 2,771,017
09/04/2014 43.6 44.49 43.54 44.44 2,253,695
09/03/2014 44 44.08 43.42 43.53 1,673,924
09/02/2014 42.29 43.95 42.23 43.75 3,053,352
08/29/2014 42.94 42.98 42.11 42.2 1,811,574
08/28/2014 42.75 43.2 42.25 43.17 1,807,938
08/27/2014 42.97 43.11 42.57 42.99 1,102,839
08/26/2014 42.44 42.95 41.9 42.77 2,371,703
08/25/2014 43.58 43.58 41.88 42.41 3,461,121
08/22/2014 43.68 44.5 42.38 42.9 8,567,201
08/21/2014 41.67 41.73 40.31 40.49 4,853,513
08/20/2014 40.86 41.38 40.06 41.33 2,296,975
08/19/2014 40.8 41.29 40.74 40.88 2,091,971
08/18/2014 40.06 40.74 39.95 40.65 2,660,249
08/15/2014 41.87 41.89 39.4 39.64 4,248,160
08/14/2014 41.49 41.9 40.79 41.83 2,192,930
08/13/2014 41.21 41.37 40.42 41.34 1,368,471
08/12/2014 41.62 41.63 40.61 40.93 1,688,559
08/11/2014 40.99 41.71 40.7 41.64 1,474,424
08/08/2014 40.94 40.94 40.27 40.7 1,766,327
08/07/2014 41.74 41.95 40.85 40.87 1,210,485
08/06/2014 41.03 41.82 40.87 41.5 1,610,924
08/05/2014 41.5 42.02 41.15 41.33 1,727,467
08/04/2014 41.35 42.115 41.32 41.69 2,730,355
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
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?