GME

GameStop Corp

$7.82 0.12 (1.56%)
17:53 EDT GME Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.52 (19.44%)
P/E:       195.50
Market Cap:       796.63M
EPS:       0.04
Volume:       2.32M
Day's Range:       7.71 - 7.86
52wk Range:       7.67 - 17.27
Previous Close:       7.82
Historical Data for GME
Date Open High Low Volume Close Change %
05/24/19 7.71 7.86 7.71 2,317,181 7.82 0.12   1.56%
05/23/19 7.81 7.86 7.67 3,670,885 7.70 -0.20   -2.53%
05/22/19 8.07 8.08 7.76 4,516,125 7.90 -0.23   -2.83%
05/21/19 8.07 8.14 7.89 5,697,100 8.13 0.07   0.87%
05/20/19 8.46 8.52 7.98 5,042,083 8.06 -0.55   -6.39%
05/17/19 8.54 8.78 8.54 1,967,200 8.61 -0.06   -0.69%
05/16/19 8.74 8.84 8.64 1,750,984 8.67 -0.02   -0.23%
05/15/19 8.44 8.71 8.44 2,253,513 8.69 0.16   1.88%
05/14/19 8.32 8.55 8.24 2,612,858 8.53 0.27   3.27%
05/13/19 8.33 8.37 8.17 3,042,719 8.26 -0.22   -2.59%
05/10/19 8.52 8.58 8.36 2,301,500 8.48 -0.04   -0.47%
05/09/19 8.60 8.65 8.48 2,338,434 8.52 -0.17   -1.96%
05/08/19 8.75 8.85 8.65 2,062,390 8.69 -0.08   -0.91%
05/07/19 8.77 8.92 8.69 2,591,581 8.77 -0.08   -0.90%
05/06/19 8.85 8.92 8.66 2,406,428 8.85 -0.12   -1.34%
05/03/19 8.81 8.99 8.77 2,179,600 8.97 0.20   2.28%
05/02/19 8.51 8.83 8.51 3,117,109 8.77 0.26   3.06%
05/01/19 8.66 8.79 8.47 3,538,955 8.51 -0.14   -1.62%
04/30/19 8.80 8.85 8.65 3,207,672 8.65 -0.11   -1.26%
04/29/19 8.89 8.90 8.71 2,548,243 8.76 -0.13   -1.46%
04/26/19 8.93 9.03 8.88 2,306,700 8.89 -0.06   -0.67%
04/25/19 8.99 9.00 8.72 2,627,012 8.95 -0.06   -0.67%
04/24/19 8.90 9.06 8.89 4,105,624 9.01 0.12   1.35%
04/23/19 8.64 8.97 8.64 4,452,334 8.89 0.24   2.77%
04/22/19 8.75 8.82 8.53 6,278,660 8.65 -0.12   -1.37%
04/18/19 8.86 9.03 8.74 3,814,100 8.77 -0.17   -1.90%
04/17/19 9.11 9.12 8.75 3,921,094 8.94 -0.14   -1.54%
04/16/19 9.00 9.15 8.95 4,719,990 9.08 0.14   1.57%
04/15/19 9.27 9.35 8.81 5,527,398 8.94 -0.38   -4.08%
04/12/19 9.79 9.83 9.29 4,778,500 9.32 -0.44   -4.51%
04/11/19 9.98 9.98 9.74 2,545,196 9.76 -0.21   -2.11%
04/10/19 9.88 10.01 9.88 2,807,432 9.97 0.15   1.53%
04/09/19 9.85 10.00 9.81 2,978,480 9.82 -0.12   -1.21%
04/08/19 9.79 10.08 9.73 4,549,705 9.94 0.08   0.81%
04/05/19 9.96 10.01 9.79 5,744,000 9.86 -0.17   -1.69%
04/04/19 9.74 10.06 9.65 7,917,631 10.03 0.40   4.15%
04/03/19 8.86 10.03 8.82 26,593,362 9.63 -0.47   -4.65%
04/02/19 10.37 10.41 10.09 8,624,880 10.10 -0.27   -2.60%
04/01/19 10.29 10.42 10.04 4,415,594 10.37 0.21   2.07%
03/29/19 10.21 10.36 10.15 2,919,000 10.16 -0.03   -0.29%
03/28/19 10.36 10.49 10.07 3,121,934 10.19 -0.10   -0.97%
03/27/19 10.37 10.54 10.25 2,605,238 10.29 -0.06   -0.58%
03/26/19 10.11 10.44 10.09 3,535,053 10.35 0.21   2.07%
03/25/19 10.46 10.49 10.07 4,486,199 10.14 -0.31   -2.97%
03/22/19 10.65 10.66 10.44 3,289,000 10.45 -0.10   -0.95%
03/21/19 10.47 10.73 10.35 3,204,768 10.55 0.05   0.48%
03/20/19 10.96 10.96 10.40 4,103,910 10.50 -0.46   -4.20%
03/19/19 11.07 11.24 10.90 3,089,840 10.96 -0.11   -0.99%
03/18/19 11.09 11.17 10.98 2,451,233 11.07 0.01   0.09%
03/15/19 10.99 11.12 10.90 3,537,400 11.06 0.11   1.00%
03/14/19 11.31 11.34 10.90 2,839,569 10.95 -0.63   -5.44%
03/13/19 11.54 11.64 11.47 2,188,960 11.58 0.11   0.96%
03/12/19 11.28 11.55 11.23 2,163,851 11.47 0.21   1.87%
03/11/19 10.98 11.28 10.89 2,701,236 11.26 0.29   2.64%
03/08/19 11.07 11.22 10.75 6,171,600 10.97 -0.62   -5.35%
03/07/19 11.56 11.66 11.44 1,811,388 11.59 0.03   0.26%
03/06/19 11.66 11.86 11.56 3,312,888 11.56 -0.04   -0.34%
03/05/19 12.08 12.10 11.36 5,536,902 11.60 0.03   0.26%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!