Gamestop Corporation Historical Stock Prices

GME 
$42.38
*  
0.79
1.83%
Get GME Alerts
*Delayed - data as of Aug. 29, 2014 12:19 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: 1 Year, From 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
12:19  42.84  42.98  42.31  42.38 807,115
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
04/16/2014 41.84 42.0199 40.63 40.74 2,054,856
04/15/2014 41.3 41.86 40.755 41.45 3,537,234
04/14/2014 40.86 41.62 40.71 41.17 3,304,440
04/11/2014 40.73 41.21 40.25 40.52 3,316,129
04/10/2014 43.18 43.5 41.14 41.21 5,782,565
04/09/2014 43.79 43.79 42.8 43.18 3,380,698
04/08/2014 43.57 44.1 43.405 43.74 3,902,377
04/07/2014 42.68 43.72 42.09 43.52 4,148,051
04/04/2014 45.44 45.48 42.37 42.84 6,783,454
04/03/2014 43.51 44.46 43.4 44.39 4,958,360
04/02/2014 42.6 43.44 42.43 43.37 4,521,350
04/01/2014 41.05 42.71 40.94 42.58 4,272,124
03/31/2014 40.72 41.57 40.23 41.1 4,096,154
03/28/2014 37.37 40.65 37.37 40.62 7,161,020
03/27/2014 37.12 37.75 35.27 37.33 10,556,540
03/26/2014 38.1 39 38.03 38.9 5,637,795
03/25/2014 38.43 38.55 37.77 37.79 3,174,560
03/24/2014 37.99 38.555 37.62 38.11 3,237,010
03/21/2014 38.67 38.87 37.76 37.82 2,939,955
03/20/2014 37.43 38.66 37.43 38.44 2,241,353
03/19/2014 38.43 38.5793 37.28 37.61 2,911,697
03/18/2014 37.88 38.67 37.35 38.39 7,650,453
03/17/2014 39.02 39.85 38.8801 39.75 2,837,186
03/14/2014 36.88 39.15 36.76 38.98 4,171,949
03/13/2014 38.29 38.46 37.025 37.12 3,153,135
03/12/2014 37.98 38.56 37.98 38.5 2,239,792
03/11/2014 38.46 38.8 38.27 38.49 2,209,826
03/10/2014 38.52 38.98 38.07 38.51 2,375,537
03/07/2014 38.99 39.18 38.425 38.52 2,026,551
03/06/2014 38.78 39.34 38.41 38.69 2,958,175
03/05/2014 37.73 38.99 37.5 38.75 3,932,780
03/04/2014 37.5 37.83 37.22 37.35 1,533,265
03/03/2014 37.05 37.67 36.83 37.19 1,733,343
02/28/2014 37.39 37.74 36.91 37.31 2,142,776
02/27/2014 37.65 37.89 36.91 37.25 2,868,683
02/26/2014 38.33 38.59 37.585 38.07 3,448,611
02/25/2014 36.26 39 36.17 38.47 6,983,947
02/24/2014 35.6 36.37 35.4 36.05 2,835,153
02/21/2014 35.57 35.71 35.33 35.56 2,697,900
02/20/2014 35.61 35.79 35.36 35.64 2,243,156
02/19/2014 36.11 36.11 35.2501 35.6 3,576,662
02/18/2014 35.82 36.46 35.3324 36.14 2,683,465
02/14/2014 35.7 35.73 35.02 35.61 3,311,826
02/13/2014 36.22 36.28 35.37 35.86 3,880,844
02/12/2014 35.86 36.78 35.67 36.51 3,489,705
02/11/2014 36.44 36.597 35.71 35.75 5,957,828
02/10/2014 35.5 36.69 35.39 36.42 4,432,403
02/07/2014 35.41 35.766 35 35.5 3,385,521
02/06/2014 34.59 35.6152 34.56 35.35 2,628,556
02/05/2014 33.67 35 33.55 34.76 4,448,674
02/04/2014 33.97 34.38 33.12 33.95 5,697,486
02/03/2014 34.97 35.12 33.1 33.83 6,572,502
01/31/2014 35.03 35.43 34.81 35.07 4,258,847
01/30/2014 35.5 35.76 34.7 35.31 4,227,737
01/29/2014 35.7 36.34 35.01 35.07 4,778,008
01/28/2014 37.29 37.58 35.8 36.05 4,541,253
01/27/2014 36.6 37.52 36.16 37.32 3,868,128
01/24/2014 37.93 37.93 36.38 36.52 5,398,274
01/23/2014 39.4 39.51 37.77 38.25 4,987,274
01/22/2014 38.12 39.385 38 39.25 3,825,760
01/21/2014 38.52 39.39 38.13 38.21 6,210,593
01/17/2014 37.88 38.4 36.98 37.65 6,465,792
01/16/2014 36.74 38.57 36.51 37.75 8,615,912
01/15/2014 36.74 37.03 36.25 36.97 8,425,608
01/14/2014 38.4 39.1 36 36.31 23,506,600
01/13/2014 45.47 45.84 45.086 45.32 4,286,459
01/10/2014 44.5 45.59 44.5 45.52 2,217,451
01/09/2014 45.36 45.41 44.3 44.97 3,971,752
01/08/2014 43.92 45.63 43.62 45.35 7,475,190
01/07/2014 48.45 49.0779 43.6 44.14 15,056,000
01/06/2014 49.24 49.3 47.98 48.17 2,898,907
01/03/2014 49.71 50 49.07 49.24 1,317,803
01/02/2014 49.15 49.76 48.11 49.65 2,834,300
12/31/2013 49.44 49.79 49.12 49.26 1,746,099
12/30/2013 48.99 49.38 48.17 49.27 1,972,071
12/27/2013 50.33 50.61 48.91 49.04 2,107,169
12/26/2013 51.07 51.55 50.19 50.36 1,518,773
12/24/2013 50.36 51.21 50.36 50.97 1,150,798
12/23/2013 49.34 50.56 49.04 50.52 1,844,003
12/20/2013 49.91 50.15 49.17 49.25 2,871,002
12/19/2013 49.68 50.49 49.22 49.87 2,319,609
12/18/2013 49.01 50.1499 48.54 49.93 3,535,528
12/17/2013 48.05 49.14 47.82 48.98 2,898,656
12/16/2013 47.38 48.5 47.38 48.11 3,512,896
12/13/2013 46 47.8 46 47.29 4,803,923
12/12/2013 45.13 46.47 45.09 45.61 2,946,666
12/11/2013 45.77 46.44 45.03 45.21 2,968,010
12/10/2013 45.49 45.92 45.18 45.77 3,399,461
12/09/2013 45.09 46.11 45 45.58 4,411,431
12/06/2013 45.69 46.54 44.87 45.08 3,945,200
12/05/2013 45.65 46.14 45.07 45.13 4,346,222
12/04/2013 46.04 46.69 45.65 45.77 4,598,394
12/03/2013 46.76 46.9 44.92 45.95 8,215,741
12/02/2013 48.5 48.59 46.78 46.97 4,198,497
11/29/2013 48.21 48.75 47.94 48.25 2,295,177
11/27/2013 48.3 48.59 47.68 47.77 3,573,886
11/26/2013 48.97 49.36 48 48.26 4,534,322
11/25/2013 50.71 50.72 48.76 48.9 5,503,466
11/22/2013 49.94 50.01 48.58 49.86 5,238,795
11/21/2013 50.19 50.25 46.66 48.8 14,606,020
11/20/2013 53.26 53.33 51.805 52.44 4,136,398
11/19/2013 55.28 55.33 52.99 53.19 3,105,025
11/18/2013 57.09 57.19 54.74 55.04 2,642,645
11/15/2013 57.5 57.55 55.62 56.53 2,877,190
11/14/2013 57.68 57.74 56.92 57.43 1,704,008
11/13/2013 56.54 57.61 56.54 57.59 1,760,392
11/12/2013 55.36 57.11 55 56.96 2,349,661
11/11/2013 55.19 55.78 54.04 55.38 1,503,471
11/08/2013 53.9 55.52 53.79 55.48 1,497,428
11/07/2013 55.95 56.32 53.64 53.82 2,452,902
11/06/2013 56.7 57.21 55.84 56.05 1,737,770
11/05/2013 55.36 56.75 54.55 56.56 2,740,745
11/04/2013 55.45 55.7299 54.97 55.3 1,427,427
11/01/2013 55.09 55.37 54.73 55.05 2,338,907
10/31/2013 55.2 55.36 54.06 54.82 1,757,669
10/30/2013 55.83 56 54.9 55.22 1,446,963
10/29/2013 54.9 55.69 52.71 55.45 1,904,399
10/28/2013 54.88 55.03 54.19 54.41 1,189,785
10/25/2013 54.93 55.37 54.37 54.88 919,061
10/24/2013 54.6 55.08 54.51 54.8 1,149,765
10/23/2013 54.57 54.84 53.58 54.47 1,348,961
10/22/2013 54.74 55.2799 54.2 54.76 1,886,920
10/21/2013 54.28 54.83 53.37 54.65 1,695,894
10/18/2013 53.03 54 52.03 53.88 1,676,366
10/17/2013 51.66 52.7 51.41 52.67 1,711,816
10/16/2013 51.48 51.97 51.03 51.66 1,885,707
10/15/2013 51.79 52.08 51 51.3 1,831,058
10/14/2013 51.09 51.87 50.8101 51.78 1,240,031
10/11/2013 51.54 52.15 51.25 51.56 1,561,011
10/10/2013 50.66 52.83 50.56 51.89 3,179,791
10/09/2013 49.5 50.23 48.51 50.02 1,533,171
10/08/2013 49.7 50.75 48.87 49.32 1,784,649
10/07/2013 50.22 50.81 49.57 49.58 1,189,029
10/04/2013 49.75 50.9 49.405 50.7 1,276,743
10/03/2013 50.19 50.68 47.73 49.82 1,474,839
10/02/2013 50.88 50.98 49.8225 50.32 1,489,922
10/01/2013 49.59 51.22 49.56 51.21 2,701,083
09/30/2013 49.25 49.94 49.05 49.65 1,872,330
09/27/2013 50.08 50.52 49.55 49.65 1,318,759
09/26/2013 50.73 51.1399 49.5901 50.43 1,253,774
09/25/2013 51.27 51.7 50.12 50.8 1,633,020
09/24/2013 49.97 51.3499 49.89 51.05 1,911,845
09/23/2013 49.5 50.03 48.65 49.81 2,113,106
09/20/2013 51.86 51.86 49.16 49.43 3,692,317
09/19/2013 52.07 52.25 51.58 51.84 1,382,303
09/18/2013 52.46 52.64 50.33 51.38 2,210,572
09/17/2013 52.55 53.14 51.86 52.62 2,122,077
09/16/2013 52.88 53.285 52.1 52.12 1,766,184
09/13/2013 49.62 52.54 49.56 52.45 2,895,040
09/12/2013 49.65 49.85 48.94 49.45 1,195,840
09/11/2013 50.23 50.49 49.23 49.56 1,337,512
09/10/2013 50.26 50.68 50.1 50.34 1,126,371
09/09/2013 50.06 50.81 49.72 50.1 1,750,908
09/06/2013 51.23 51.534 49.46 49.61 1,826,181
09/05/2013 49.66 51.48 49.66 51.2 1,578,338
09/04/2013 49.85 50.38 49.39 49.64 1,752,423
09/03/2013 50.77 51.2 49.93 49.97 1,433,912
08/30/2013 51.1 51.1 49.67 50.21 2,029,747
08/29/2013 49.86 51.47 49.7 50.66 1,425,503
08/28/2013 49.35 50.27 49.3 49.9 2,247,638
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?