Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GameStop Corp (NY: GME )

11.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 6.309 6.381 6.269 6.316 23,655,168 -0.04(-0.68%)
Jan 30, 2014 6.393 6.440 6.249 6.359 23,474,656 +0.04(+0.68%)
Jan 29, 2014 6.429 6.545 6.305 6.316 26,530,054 -0.18(-2.72%)
Jan 28, 2014 6.716 6.768 6.448 6.493 25,212,688 -0.23(-3.40%)
Jan 27, 2014 6.592 6.757 6.512 6.721 21,477,914 +0.14(+2.19%)
Jan 24, 2014 6.831 6.831 6.552 6.577 30,023,614 -0.31(-4.52%)
Jan 23, 2014 7.096 7.116 6.802 6.889 27,691,732 -0.18(-2.55%)
Jan 22, 2014 6.865 7.093 6.844 7.069 21,041,190 +0.19(+2.72%)
Jan 21, 2014 6.937 7.094 6.867 6.882 34,483,144 +0.10(+1.49%)
Jan 17, 2014 6.822 6.781 6.781 6.781 35,901,576 -0.02(-0.26%)
Jan 16, 2014 6.617 6.946 6.575 6.799 45,063,880 +0.14(+2.11%)
Jan 15, 2014 6.539 6.669 6.529 6.658 46,781,256 +0.12(+1.82%)
Jan 14, 2014 6.916 7.042 6.484 6.539 130,480,984 -1.62(-19.88%)
Jan 13, 2014 8.189 8.256 8.120 8.162 23,797,934 -0.04(-0.44%)
Jan 10, 2014 8.014 8.211 8.014 8.198 12,312,473 +0.10(+1.22%)
Jan 09, 2014 8.169 8.178 7.978 8.099 22,053,246 -0.07(-0.84%)
Jan 08, 2014 7.910 8.218 7.856 8.167 41,629,172 +0.22(+2.74%)
Jan 07, 2014 8.726 8.839 7.852 7.950 83,582,720 -0.73(-8.37%)
Jan 06, 2014 8.868 8.879 8.641 8.675 15,981,754 -0.19(-2.17%)
Jan 03, 2014 8.953 9.005 8.837 8.868 7,317,146 -0.07(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.