GAMESTOP Historical Stock Price

Below is the stock price history for Gamestop GME. Data is recorded each day for the historical open, high, low, close and volume. The Gamestop stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gamestop Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-25 15.71 16.05 15.66 15.975 165,448
2018-09-24 16.06 16.06 15.495 15.52 208,933
2018-09-21 16.73 16.73 16.44 16.495 193,457
2018-09-20 16.70 16.80 16.465 16.50 138,516
2018-09-19 16.66 16.71 16.475 16.645 147,627
2018-09-18 16.63 16.63 16.38 16.49 181,190
2018-09-17 16.59 16.84 16.51 16.595 257,239
2018-09-14 16.85 16.98 16.48 16.80 208,650
2018-09-13 16.67 16.985 16.63 16.955 259,364
2018-09-12 16.26 16.71 16.23 16.69 379,195
2018-09-11 16.23 16.59 16.16 16.165 255,183
2018-09-10 16.28 16.28 15.91 15.955 250,508
2018-09-07 15.41 16.21 15.17 16.10 476,125
2018-09-06 15.89 16.21 15.16 16.09 320,977
2018-09-05 14.55 16.47 14.55 16.26 1,248,914
2018-09-04 13.14 14.08 13.11 14.04 520,352
2018-08-31 13.52 13.59 13.19 13.275 309,640
2018-08-30 13.89 13.91 13.54 13.555 311,653
2018-08-29 13.95 14.29 13.77 14.15 331,269
2018-08-28 14.42 14.64 14.005 14.025 374,645
2018-08-27 16.43 16.43 14.63 14.63 1,086,613
2018-08-24 16.66 16.83 16.26 16.645 372,337
2018-08-23 16.89 17.15 16.64 16.74 362,581
2018-08-22 16.91 17.20 16.715 17.03 635,379
2018-08-21 15.96 16.53 15.84 16.53 414,637
2018-08-20 15.42 15.96 15.42 15.87 218,371
2018-08-17 15.19 15.34 15.03 15.315 106,603
2018-08-16 15.54 15.54 15.235 15.235 111,865
2018-08-15 15.35 15.475 15.22 15.425 238,802
2018-08-14 15.35 15.55 15.21 15.50 179,644

» More Gamestop Stock Price History

To see other companies like Gamestop (GME), view our stock market today for news, and other data.