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
2017-11-22 17.94 18.63 17.375 17.375 870,311
2017-11-21 16.48 16.635 16.29 16.635 274,755
2017-11-20 16.33 16.45 16.06 16.41 190,049
2017-11-17 16.40 16.535 16.17 16.29 190,270
2017-11-16 16.24 16.76 16.03 16.205 339,891
2017-11-15 16.035 16.49 15.86 16.015 328,558
2017-11-14 16.15 16.32 15.88 16.20 278,753
2017-11-13 16.62 16.83 15.94 16.20 351,949
2017-11-10 17.31 17.31 16.27 16.35 312,108
2017-11-09 17.24 17.97 17.24 17.555 225,267
2017-11-08 17.18 17.26 17.01 17.20 166,371
2017-11-07 17.80 17.99 17.07 17.11 174,774
2017-11-06 17.97 18.11 17.71 17.83 214,718
2017-11-03 18.46 18.46 18.11 18.11 152,344
2017-11-02 18.25 18.58 18.25 18.50 234,882
2017-11-01 18.81 18.84 18.53 18.66 230,390
2017-10-31 18.72 18.72 18.61 18.695 142,039
2017-10-30 18.86 18.92 18.62 18.795 143,221
2017-10-27 19.61 19.61 18.97 19.35 162,886
2017-10-26 19.60 19.71 19.30 19.465 102,141
2017-10-25 19.97 19.97 19.35 19.60 141,418
2017-10-24 20.37 20.47 19.98 19.98 113,112
2017-10-23 20.26 20.54 20.20 20.29 97,794
2017-10-20 20.16 20.32 20.05 20.095 92,351
2017-10-19 20.02 20.15 19.96 20.05 72,011
2017-10-18 19.73 20.085 19.64 20.085 88,629
2017-10-17 19.37 19.695 19.37 19.67 93,172
2017-10-16 19.65 19.65 19.20 19.40 87,282
2017-10-13 19.56 19.765 19.54 19.71 81,418
2017-10-12 19.43 19.66 19.36 19.49 101,323

» More Gamestop Stock Price History

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