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

GameStop Corp (NY: GME )

16.47 +3.71 (+29.08%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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, 2018 3.744 3.772 3.647 3.672 12,581,273 -0.06(-1.52%)
Jan 30, 2018 3.731 3.737 3.683 3.729 8,630,206 -0.02(-0.47%)
Jan 29, 2018 3.724 3.757 3.670 3.746 14,439,836 +0.02(+0.53%)
Jan 26, 2018 3.683 3.733 3.628 3.726 15,331,505 +0.05(+1.31%)
Jan 25, 2018 3.709 3.721 3.628 3.678 12,367,348 -0.03(-0.82%)
Jan 24, 2018 3.801 3.812 3.654 3.709 18,646,870 -0.09(-2.41%)
Jan 23, 2018 3.827 3.838 3.750 3.801 16,603,596 -0.03(-0.85%)
Jan 22, 2018 3.980 3.991 3.816 3.833 23,965,768 -0.13(-3.20%)
Jan 19, 2018 3.908 3.971 3.877 3.960 14,622,575 +0.06(+1.51%)
Jan 18, 2018 3.816 3.916 3.759 3.901 19,526,416 +0.08(+2.06%)
Jan 17, 2018 3.766 3.868 3.750 3.822 19,487,872 +0.07(+1.98%)
Jan 16, 2018 3.932 3.975 3.722 3.748 35,950,156 -0.13(-3.38%)
Jan 12, 2018 3.879 3.879 3.879 0 -0.48(-11.02%)
Jan 11, 2018 4.351 4.436 4.318 4.360 19,288,328 +0.06(+1.42%)
Jan 10, 2018 4.235 4.351 4.222 4.299 18,371,410 +0.03(+0.67%)
Jan 09, 2018 4.218 4.314 4.218 4.270 16,768,200 +0.07(+1.66%)
Jan 08, 2018 4.106 4.230 4.106 4.200 16,794,686 +0.12(+2.94%)
Jan 05, 2018 4.015 4.091 3.980 4.080 13,821,545 +0.08(+1.96%)
Jan 04, 2018 3.975 4.015 3.923 4.002 12,733,544 +0.03(+0.66%)
Jan 03, 2018 3.995 4.012 3.914 3.975 17,347,678 -0.01(-0.33%)
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.