GME
GameStop Corp
$7.77
0.06 (0.84%)
GME Stock Quote Delayed 15 Minutes
| Historical Data for GME |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 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 | 8,628,824 | 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% |
| Download Data To Spreadsheet | ||||||
GME Stock Predictions, Articles, and GameStop Corp News
5 Top Stock Trades for Thursday: NVDA, GME, TSLA, MU
Nvidia, GameStop, Tesla, Micron and Alibaba are our top stock trades to watch on Thursday. Can these names continue higher?
GameStop Takes Another Step on the Road to Becoming the Next Blockbuster
Bad fourth-quarter numbers and an ugly 2019 guide imply that the worst is far from over for struggling GME stock.
GameStop Earnings: GME Stock Sinks on Q4 Revenue Miss
GameStop reported quarterly earnings results after hours, amassing revenue that missed the mark, while failing to project full-year results.
Who Should Avoid GameStop? Everyone but Gamblers
GameStop (NASDAQ:GME) is quite an enigma. On one hand, you’d expect GameStop stock to ride the broader and decisively bullish trend in video gaming. On....
AMD Stock Rockets on Google Stadia Announcement
Google announced its Stadia game streaming service, and the big winner was AMD stock, which shot up on news it will supply the custom GPUs.
Why GameStop Stock Can Survive the Streaming Revolution
Although GameStop stock hemorrhaged after a failed buyout campaign, GME stock remains surprisingly relevant.
Don’t Count on Apex Legends to Save Electronic Arts Stock
EA stock might have been too cheap. But a huge rally prices in the benefits from Apex Legends - but maybe not the risks.
GameStop Isn’t Selling, So GME Stock Isn’t a Buy
GameStop announced that it is abandoning plans to sell the company, a decision that will prove fatal for GME stock.
3 Big Stock Charts for Wednesday: A.O. Smith, Home Depot and Molson Coors Brewing
The stock charts of AOS, HD and TAP are on the cusp of something big as we head into hump-day. Keep an eye on these levels.
5 Must-See Stock Charts for Wednesday — SQ, LMT, HOG, GME
Lockheed Martin, Harley-Davidson and 3M reported earnings, making them candidates for our must-see stock charts list.
Gamestop Is Approaching Its Sell-By Date
GME stock is now worth less than half a quarter's sales, because Gamestop same-store sales are declining and it can't find a buyer.
Why GameStop Stock Is Down Today
GameStop stock was down on Monday following a report about plans from Apple (AAPL) for its own video game subscription service.
GameStop News: Why GME Stock Is on Watch Today
In the latest GameStop news, GME stock is on watch as a major financial institution maintained its price tag on it over its coming earnings.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
D
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!
