Historical Stock Prices

GME 
$39.66
*  
1.28
3.13%
Get GME Alerts
*Delayed - data as of Apr. 17, 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: 1 Year, From 17-APR-2014 TO 17-APR-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.
04/17/2015 40.71 40.75 39.46 39.66 1,562,787
04/16/2015 40.94 41.3 40.68 40.94 1,449,684
04/15/2015 40.58 40.96 39.96 40.89 2,297,893
04/14/2015 40.25 40.52 39.681 40.4 1,497,588
04/13/2015 40.4 40.8 39.46 40.42 1,843,921
04/10/2015 40.18 40.41 39.56 40.4 1,268,980
04/09/2015 38.76 40 38.35 39.99 1,912,082
04/08/2015 37.8 38.78 37.74 38.71 1,649,946
04/07/2015 38.37 38.5 37.915 37.98 1,332,103
04/06/2015 38 38.39 37.68 38.37 1,483,853
04/02/2015 38.06 38.81 37.88 38.2 1,172,552
04/01/2015 37.86 38.5 37.33 37.78 2,464,674
03/31/2015 37.38 38.55 37.22 37.96 2,114,679
03/30/2015 38.4 38.5 37.51 37.69 2,990,015
03/27/2015 37.67 38.79 37.14 38.36 5,495,627
03/26/2015 39.49 39.8032 38.58 38.79 4,811,353
03/25/2015 40.91 41.21 39.8 39.81 2,071,976
03/24/2015 41.28 41.53 40.9 40.91 2,573,247
03/23/2015 41.07 41.73 40.75 41.34 1,751,169
03/20/2015 40.85 41.19 40.53 40.92 2,406,801
03/19/2015 41.08 41.17 40.61 40.79 892,215
03/18/2015 40.76 41.35 40.16 41.12 1,116,444
03/17/2015 41.16 41.3 40.51 40.91 876,986
03/16/2015 40.73 41.28 40.65 41.09 1,053,986
03/13/2015 40.24 40.8899 39.96 40.7 1,791,634
03/12/2015 39.95 40.2128 39.06 39.68 1,132,943
03/11/2015 41.3 42.67 39.12 39.48 1,908,668
03/10/2015 40.53 41.16 40.11 40.65 1,493,123
03/09/2015 40.12 41.47 39.81 40.83 1,538,087
03/06/2015 39.82 40.5778 39.82 40.16 1,184,817
03/05/2015 39.98 40.559 39.53 40 1,214,255
03/04/2015 39.18 40.45 38.72 40.03 2,094,772
03/03/2015 38.96 39.25 38.542 38.68 1,177,363
03/02/2015 38.39 38.9 37.8 38.67 2,397,519
02/27/2015 37.11 37.7199 36.685 36.97 1,462,686
02/26/2015 37.25 37.48 36.83 37.03 1,139,767
02/25/2015 37.35 37.82 36.92 37.28 1,018,453
02/24/2015 37.66 37.79 36.91 37.14 737,616
02/23/2015 37.94 37.9861 37.01 37.35 1,128,687
02/20/2015 37.66 38.04 37.41 37.49 1,296,885
02/19/2015 37.69 37.69 37.05 37.53 773,983
02/18/2015 36.99 37.55 36.6 37.5 1,050,011
02/17/2015 37.35 38.21 36.8 37.36 1,355,144
02/13/2015 37.04 37.9 36.87 37.35 1,664,749
02/12/2015 37.6 37.77 37 37.25 1,231,473
02/11/2015 38.08 38.19 37.26 37.52 1,479,816
02/10/2015 37.19 38.13 37.01 38.04 2,434,472
02/09/2015 36.54 37.58 36.52 37.18 1,556,494
02/06/2015 36.96 37.39 36.44 36.76 1,480,692
02/05/2015 36.74 37.28 36.26 36.7 1,362,581
02/04/2015 37.17 37.42 35.66 36.63 2,038,106
02/03/2015 36.79 37.925 36.39 37.5 1,461,634
02/02/2015 35.11 36.93 34.52 36.83 2,426,311
01/30/2015 35.84 36.1 35.06 35.25 3,024,552
01/29/2015 37.82 37.82 35.47 36.27 3,390,584
01/28/2015 38.5 39.3 37.44 37.61 2,752,534
01/27/2015 38.14 39 37.59 38.28 2,007,027
01/26/2015 37.39 38.46 37.27 38.16 2,426,562
01/23/2015 36.95 37.5 36.43 37.4 1,800,469
01/22/2015 37.24 37.24 36.15 37.12 2,154,972
01/21/2015 35.67 37.1 35.47 36.84 2,965,645
01/20/2015 36.33 36.75 35.21 36.07 4,538,503
01/16/2015 35.69 36.41 34.92 36.35 4,256,827
01/15/2015 36.03 36.75 34.22 34.46 5,139,151
01/14/2015 37.2 37.35 35.84 36.21 7,434,570
01/13/2015 34.2 35.1 32.7 32.77 2,898,571
01/12/2015 32.55 33.84 31.69 33.77 3,619,970
01/09/2015 33.59 33.71 32.09 32.27 4,056,365
01/08/2015 33.6 34.17 33.32 33.69 4,547,436
01/07/2015 34.29 34.68 32.98 33.3 2,558,324
01/06/2015 35.17 36.03 33.52 33.69 4,885,107
01/05/2015 33.52 34.88 33.33 34.72 4,940,754
01/02/2015 34.06 34.16 33.25 33.8 1,612,746
12/31/2014 34.23 34.41 33.711 33.8 1,604,567
12/30/2014 33.45 34.35 33.2 33.83 2,133,970
12/29/2014 33.53 33.82 32.9 33.65 2,400,033
12/26/2014 33.58 34.05 33.19 33.65 3,849,328
12/24/2014 34.86 34.86 33.22 33.39 2,755,847
12/23/2014 34.29 35.12 34.12 34.63 3,811,145
12/22/2014 36.48 36.6 33.84 34.12 5,202,852
12/19/2014 33.47 34.5 32.93 34.5 4,579,590
12/18/2014 33.25 33.65 32.395 33.1 3,392,485
12/17/2014 32.11 32.73 31.9 32.69 3,610,636
12/16/2014 32.59 33.55 31.81 31.92 4,421,366
12/15/2014 32.61 33.52 32.005 32.93 4,437,518
12/12/2014 33.71 34 32.26 32.3 5,911,901
12/11/2014 33.65 34.99 33.526 33.91 5,027,990
12/10/2014 34.74 34.92 33.32 33.33 5,343,565
12/09/2014 34.62 35.65 34 35.57 5,112,378
12/08/2014 37.1 37.1 34.77 35.19 4,521,580
12/05/2014 37.03 37.48 36.58 37.42 2,817,328
12/04/2014 36.62 37.14 36.14 37.07 3,148,903
12/03/2014 35.46 36.71 35.15 36.61 4,531,820
12/02/2014 36 36.75 35.3 35.54 3,673,070
12/01/2014 37.62 37.67 35.63 35.83 6,783,139
11/28/2014 37.21 37.98 37.21 37.81 1,920,402
11/26/2014 37.51 37.71 37.07 37.2 2,570,027
11/25/2014 38.11 38.27 37.05 37.4 5,171,840
11/24/2014 37.73 38.23 36.88 37.76 7,868,025
11/21/2014 39.41 39.95 37.11 37.86 18,749,310
11/20/2014 44.17 44.7 43.27 43.87 5,880,993
11/19/2014 44.38 44.46 43.33 43.61 3,779,874
11/18/2014 44.1 44.4 43.535 44.02 1,993,324
11/17/2014 44.36 44.7 43.8 44.1 2,020,479
11/14/2014 43.55 44.49 42.9 44.4 2,790,053
11/13/2014 44.15 44.7 43.9 44.46 3,045,136
11/12/2014 42.51 43.69 42.51 43.41 2,278,445
11/11/2014 42.87 43.21 42.36 42.5 1,797,481
11/10/2014 43.68 44.01 42.375 42.74 3,842,956
11/07/2014 44.67 44.78 43.64 43.69 2,354,076
11/06/2014 43.05 44.84 43.05 44.73 3,184,876
11/05/2014 43.52 43.85 42.71 43.04 1,384,966
11/04/2014 42.53 42.805 42.12 42.73 1,477,423
11/03/2014 42.76 43.1399 42.38 42.71 1,508,409
10/31/2014 42.54 43.89 42.53 42.76 2,996,317
10/30/2014 41.38 42.35 41.38 42.08 1,544,114
10/29/2014 41.03 41.83 40.82 41.53 1,516,013
10/28/2014 41.19 41.29 39.31 41.03 4,116,170
10/27/2014 42 42.45 41.57 41.81 2,074,348
10/24/2014 41.32 42.39 41.06 42.03 1,898,170
10/23/2014 40.85 41.65 40.74 41.26 1,419,731
10/22/2014 40.81 41.167 40.56 40.6 1,655,307
10/21/2014 40.84 41.18 40.52 40.71 2,467,144
10/20/2014 39.7 41.01 39.52 40.66 3,004,518
10/17/2014 39.65 40.36 39.4 39.86 4,078,592
10/16/2014 37.78 40.16 37.54 39.23 3,861,855
10/15/2014 36.46 38.81 35.82 38.46 3,705,711
10/14/2014 37.29 37.55 36.87 37.2 3,018,786
10/13/2014 38.13 38.39 37.1 37.2 2,457,828
10/10/2014 38.21 39.47 38.19 38.31 3,107,806
10/09/2014 39.56 39.86 38.1 38.3 2,375,570
10/08/2014 39.15 39.73 38.6 39.64 2,643,021
10/07/2014 39.44 40.035 39 39.01 2,526,553
10/06/2014 40.5 40.59 39.55 39.56 2,462,100
10/03/2014 41.13 41.4861 40.44 40.46 1,854,145
10/02/2014 40.32 41.12 39.61 40.88 2,503,385
10/01/2014 41.12 41.14 40.28 40.38 2,311,757
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
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
04/30/2014 40.15 40.28 39.07 39.68 2,011,211
04/29/2014 40.31 40.49 39.63 40.35 1,906,039
04/28/2014 39.61 40.48 39.21 40.34 1,784,799
04/25/2014 39.7 39.97 38.97 39.37 1,645,321
04/24/2014 40.23 40.59 39.47 40.21 2,244,246
04/23/2014 42.38 42.68 39.88 39.91 3,673,168
04/22/2014 40.86 42.82 40.86 42.27 2,875,144
04/21/2014 41.42 41.91 40.77 40.97 1,855,250
04/17/2014 40.6 41.59 40.13 41.47 2,400,380
*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?