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
2018-12-17 12.62 13.10 12.615 12.66 140,608
2018-12-14 12.89 12.97 12.72 12.785 134,700
2018-12-13 13.23 13.23 12.67 12.785 148,402
2018-12-12 13.06 13.49 13.06 13.26 153,318
2018-12-11 13.25 13.38 12.88 12.955 143,208
2018-12-10 13.30 13.42 12.87 13.24 205,365
2018-12-07 13.75 14.01 13.64 13.715 213,637
2018-12-06 13.39 13.75 13.32 13.555 233,891
2018-12-04 13.72 14.07 13.455 13.455 298,130
2018-12-03 13.40 13.95 13.40 13.82 223,346
2018-11-30 12.90 13.93 12.87 13.60 622,477
2018-11-29 15.04 15.04 14.57 14.585 217,776
2018-11-28 14.88 15.05 14.77 15.04 238,614
2018-11-27 14.30 14.95 14.30 14.84 246,162
2018-11-26 13.77 14.76 13.77 14.55 351,242
2018-11-23 13.45 13.60 13.21 13.45 263,907
2018-11-21 12.59 14.06 12.35 13.70 631,028
2018-11-20 12.82 12.82 12.16 12.31 379,624
2018-11-19 13.07 13.08 12.79 13.015 235,382
2018-11-16 13.05 13.05 12.48 12.89 353,694
2018-11-15 12.98 13.23 12.78 13.115 147,387
2018-11-14 14.12 14.12 12.90 13.015 248,209
2018-11-13 14.11 14.15 13.78 13.915 179,152
2018-11-12 14.74 14.74 13.87 13.90 140,512
2018-11-09 14.71 14.79 14.32 14.62 112,698
2018-11-08 14.92 14.95 14.79 14.90 246,557
2018-11-07 14.96 15.00 14.66 14.90 136,904
2018-11-06 14.96 15.01 14.84 14.91 153,091
2018-11-05 15.41 15.43 14.895 14.955 161,390
2018-11-02 15.46 15.745 15.22 15.575 125,259

» More Gamestop Stock Price History

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