Quantcast

Historical Stock Prices

GME 
$15.33
*  
0.11
0.72%
Get GME Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 15.17 15.35 14.99 15.33 1,633,257
08/16/2018 15.54 15.56 15.215 15.22 1,719,737
08/15/2018 15.46 15.495 15.19 15.42 2,097,609
08/14/2018 15.27 15.57 15.195 15.5 1,953,412
08/13/2018 15.35 15.38 15.11 15.21 2,100,947
08/10/2018 15.18 15.6 15.1 15.32 2,416,404
08/09/2018 15.25 15.46 14.98 15.21 2,320,246
08/08/2018 15.12 15.315 15.01 15.25 2,178,867
08/07/2018 14.92 15.215 14.82 15.12 1,953,429
08/06/2018 14.88 14.98 14.74 14.86 2,075,045
08/03/2018 14.69 14.9 14.6 14.85 2,557,213
08/02/2018 14.61 14.775 14.41 14.62 2,297,689
08/01/2018 14.42 14.88 14.4 14.73 2,079,695
07/31/2018 14.72 14.73 14.41 14.41 2,757,485
07/30/2018 14.88 14.98 14.59 14.7 1,577,844
07/27/2018 14.91 14.97 14.55 14.83 1,414,505
07/26/2018 14.51 15.04 14.5 14.81 1,689,190
07/25/2018 14.69 14.704 14.25 14.51 3,344,999
07/24/2018 14.98 14.98 14.66 14.78 1,542,614
07/23/2018 15.05 15.09 14.78 14.89 1,833,818
07/20/2018 14.91 15.21 14.88 15.08 2,147,851
07/19/2018 14.58 15.03 14.5 14.92 1,728,287
07/18/2018 14.6 14.65 14.315 14.58 2,049,667
07/17/2018 15.17 15.42 14.54 14.58 3,045,089
07/16/2018 15.27 15.38 15.055 15.22 1,806,513
07/13/2018 14.99 15.46 14.99 15.28 2,332,206
07/12/2018 14.75 15.12 14.74 15.09 1,925,917
07/11/2018 14.77 14.83 14.46 14.7 2,287,687
07/10/2018 15.53 15.54 14.81 14.86 2,914,910
07/09/2018 15.57 15.625 15.165 15.47 3,919,381
07/06/2018 14.67 15.23 14.64 15.15 4,051,106
07/05/2018 14.08 14.7 14.04 14.63 4,719,312
07/03/2018 14.17 14.31 14 14.05 1,289,301
07/02/2018 14.59 14.7 14.03 14.16 3,711,841
06/29/2018 14.99 15.07 14.51 14.57 3,397,450
06/28/2018 14.59 14.89 14.49 14.88 1,905,202
06/27/2018 15 15.17 14.58 14.6 2,255,719
06/26/2018 15.19 15.2 14.69 14.97 2,697,514
06/25/2018 15.41 15.72 14.94 15.11 2,676,338
06/22/2018 15.55 15.685 15.11 15.52 11,884,150
06/21/2018 15.81 15.98 15.49 15.53 3,542,542
06/20/2018 15.78 15.81 15.32 15.71 5,163,995
06/19/2018 15.35 15.76 15.1 15.75 10,140,330
06/18/2018 13.95 15.78 13.37 15.2 23,773,520
06/15/2018 12.76 14.36 12.76 13.96 13,142,700
06/14/2018 13.3 13.32 12.7 12.85 7,531,654
06/13/2018 13.97 13.97 13.05 13.33 8,822,626
06/12/2018 14.32 14.37 14.05 14.05 3,380,953
06/11/2018 14.15 14.33 14.06 14.29 4,715,555
06/08/2018 14.53 14.62 14.405 14.53 5,030,509
06/07/2018 14.5 14.65 14.3674 14.49 3,213,591
06/06/2018 14.68 14.69 14.25 14.42 5,142,561
06/05/2018 14.24 14.65 14 14.6 5,690,065
06/04/2018 13.79 14.25 13.44 14.24 7,293,523
06/01/2018 12.8 13.72 12.79 13.72 25,823,790
05/31/2018 13.48 13.59 12.97 13.2 6,449,597
05/30/2018 13.1 13.6 12.89 13.42 4,974,828
05/29/2018 12.58 13.11 12.55 13.05 4,238,572
05/25/2018 12.76 12.8 12.58 12.67 2,438,876
05/24/2018 12.58 12.78 12.45 12.74 3,077,023
05/23/2018 12.54 12.75 12.44 12.72 3,160,066
05/22/2018 12.78 12.91 12.54 12.67 4,540,163
05/21/2018 12.52 12.885 12.49 12.78 5,065,713
05/18/2018 13.53 13.53 12.255 12.46 10,236,620
05/17/2018 13.5 13.77 13.48 13.62 2,912,065
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for GME

Research Brokers before you trade

Want to trade FX?

Smart Portfolio