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
2018-06-22 15.56 15.65 15.15 15.54 323,825
2018-06-21 15.82 15.97 15.495 15.50 346,896
2018-06-20 15.71 15.80 15.34 15.715 425,089
2018-06-19 15.40 15.71 15.11 15.69 867,154
2018-06-18 13.70 15.22 13.51 15.09 1,830,799
2018-06-15 12.86 14.27 12.85 13.915 1,399,407
2018-06-14 13.26 13.26 12.72 12.815 711,073
2018-06-13 13.875 13.875 13.13 13.38 1,165,847
2018-06-12 14.30 14.33 14.065 14.075 285,846
2018-06-11 14.17 14.305 14.08 14.305 379,564
2018-06-08 14.53 14.61 14.45 14.545 313,318
2018-06-07 14.47 14.65 14.40 14.47 284,877
2018-06-06 14.68 14.68 14.26 14.405 473,755
2018-06-05 14.18 14.625 14.01 14.595 564,122
2018-06-04 13.71 14.235 13.58 14.21 623,659
2018-06-01 12.95 13.645 12.83 13.645 732,632
2018-05-31 13.43 13.43 12.98 13.215 451,278
2018-05-30 13.03 13.59 12.94 13.46 366,950
2018-05-29 12.59 13.04 12.59 13.04 358,029
2018-05-25 12.78 12.785 12.60 12.65 263,691
2018-05-24 12.62 12.77 12.47 12.70 303,418
2018-05-23 12.52 12.725 12.465 12.69 341,133
2018-05-22 12.64 12.89 12.56 12.605 372,472
2018-05-21 12.52 12.87 12.51 12.765 700,229
2018-05-18 13.50 13.50 12.26 12.41 687,682
2018-05-17 13.54 13.75 13.52 13.595 330,077
2018-05-16 14.00 14.00 13.38 13.505 543,009
2018-05-15 13.27 13.585 13.27 13.475 387,244
2018-05-14 12.73 13.44 12.73 13.22 581,860
2018-05-11 12.53 12.82 12.53 12.685 469,880

» More Gamestop Stock Price History

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