Gamestop Corporation Historical Stock Prices

GME 
$42.9
*  
2.41
5.95%
Get GME Alerts
*Delayed - data as of Aug. 22, 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 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
16:00  43.68  44.50  42.38  42.90 8,577,971
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
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
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?