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

GameStop Corp (NY: GME )

10.42 +0.11 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2019 1.407 1.420 1.327 1.360 17,434,288 -0.07(-5.06%)
Oct 30, 2019 1.440 1.458 1.380 1.433 14,957,936 -0.02(-1.38%)
Oct 29, 2019 1.552 1.562 1.445 1.452 15,675,112 -0.10(-6.14%)
Oct 28, 2019 1.595 1.623 1.542 1.548 11,418,976 -0.04(-2.52%)
Oct 25, 2019 1.580 1.607 1.562 1.587 10,581,600 -0.02(-1.09%)
Oct 24, 2019 1.625 1.637 1.508 1.605 17,104,500 -0.00(-0.16%)
Oct 23, 2019 1.583 1.655 1.558 1.607 16,292,528 +0.01(+0.63%)
Oct 22, 2019 1.482 1.610 1.482 1.597 16,706,928 +0.11(+7.76%)
Oct 21, 2019 1.495 1.540 1.455 1.482 14,447,248 -0.00(-0.17%)
Oct 18, 2019 1.508 1.512 1.442 1.485 12,788,400 -0.02(-1.49%)
Oct 17, 2019 1.472 1.512 1.450 1.508 14,564,448 +0.04(+2.55%)
Oct 16, 2019 1.395 1.478 1.395 1.470 15,539,152 +0.07(+4.81%)
Oct 15, 2019 1.400 1.478 1.397 1.403 25,404,472 +0.01(+0.54%)
Oct 14, 2019 1.330 1.397 1.305 1.395 21,621,524 +0.05(+3.91%)
Oct 11, 2019 1.285 1.373 1.285 1.343 23,643,200 +0.08(+6.34%)
Oct 10, 2019 1.255 1.288 1.240 1.262 21,036,908 +0.01(+1.20%)
Oct 09, 2019 1.312 1.325 1.240 1.248 23,461,572 -0.06(-4.59%)
Oct 08, 2019 1.357 1.360 1.290 1.308 19,293,640 -0.06(-4.74%)
Oct 07, 2019 1.370 1.395 1.353 1.373 17,757,904 -0.01(-1.08%)
Oct 04, 2019 1.357 1.390 1.343 1.387 16,936,800 +0.03(+2.40%)
Oct 03, 2019 1.325 1.370 1.308 1.355 17,750,272 +0.02(+1.88%)
Oct 02, 2019 1.387 1.388 1.310 1.330 33,859,548 -0.06(-4.66%)
Oct 01, 2019 1.410 1.454 1.373 1.395 26,371,796 +0.02(+1.09%)
Sep 30, 2019 1.357 1.410 1.350 1.380 37,452,716 +0.04(+3.37%)
Sep 27, 2019 1.312 1.363 1.305 1.335 22,200,800 +0.01(+1.14%)
Sep 26, 2019 1.298 1.335 1.270 1.320 24,434,168 +0.02(+1.54%)
Sep 25, 2019 1.272 1.387 1.270 1.300 48,680,112 +0.05(+3.79%)
Sep 24, 2019 1.285 1.375 1.245 1.252 52,588,392 -0.00(-0.20%)
Sep 23, 2019 1.170 1.300 1.153 1.255 49,976,692 +0.08(+6.81%)
Sep 20, 2019 1.147 1.200 1.125 1.175 46,519,600 +0.06(+5.86%)
Sep 19, 2019 1.160 1.167 1.105 1.110 31,472,576 -0.04(-3.48%)
Sep 18, 2019 1.083 1.173 1.083 1.150 39,195,396 +0.07(+6.24%)
Sep 17, 2019 1.075 1.085 1.032 1.083 25,664,332 -0.00(-0.46%)
Sep 16, 2019 1.075 1.117 1.067 1.087 27,046,988 -0.02(-1.36%)
Sep 13, 2019 1.155 1.192 1.093 1.103 30,648,400 -0.04(-3.71%)
Sep 12, 2019 1.150 1.202 1.107 1.145 35,634,964 -0.00(-0.22%)
Sep 11, 2019 1.048 1.238 0.9925 1.147 136,014,352 -0.12(-9.82%)
Sep 10, 2019 1.218 1.275 1.127 1.272 66,497,148 +0.08(+6.93%)
Sep 09, 2019 1.087 1.230 1.087 1.190 58,308,036 +0.11(+10.44%)
Sep 06, 2019 1.060 1.090 1.035 1.077 26,806,000 +0.02(+1.89%)
Sep 05, 2019 1.020 1.060 1.018 1.058 27,567,828 +0.06(+6.28%)
Sep 04, 2019 0.9700 1.000 0.9625 0.9950 16,925,308 +0.04(+4.46%)
Sep 03, 2019 0.9925 1.018 0.9150 0.9525 36,177,720 -0.04(-4.03%)
Aug 30, 2019 1.065 1.090 0.9800 0.9925 42,543,600 -0.07(-6.15%)
Aug 29, 2019 0.9825 1.073 0.9375 1.058 53,457,648 +0.09(+9.02%)
Aug 28, 2019 0.9250 0.9925 0.9175 0.9700 25,781,048 +0.04(+4.86%)
Aug 27, 2019 0.9675 0.9825 0.9200 0.9250 22,804,972 -0.03(-3.14%)
Aug 26, 2019 0.9300 1.010 0.9113 0.9550 41,317,664 +0.04(+4.66%)
Aug 23, 2019 0.9600 0.9750 0.8900 0.9125 34,702,400 -0.06(-5.68%)
Aug 22, 2019 0.9925 1.062 0.9300 0.9675 116,717,616 +0.08(+9.32%)
Aug 21, 2019 0.8750 0.9050 0.8600 0.8850 23,879,892 +0.03(+3.51%)
Aug 20, 2019 0.8375 0.8650 0.8200 0.8550 17,040,016 +0.01(+1.18%)
Aug 19, 2019 0.8425 0.8675 0.8350 0.8450 11,550,420 +0.02(+1.81%)
Aug 16, 2019 0.8125 0.8400 0.8025 0.8300 12,522,800 +0.03(+3.43%)
Aug 15, 2019 0.8300 0.8525 0.7875 0.8025 23,549,972 -0.03(-3.31%)
Aug 14, 2019 0.8475 0.8550 0.7975 0.8300 24,327,712 -0.04(-4.32%)
Aug 13, 2019 0.8700 0.9400 0.8675 0.8675 18,020,684 -0.01(-1.14%)
Aug 12, 2019 0.8950 0.9050 0.8600 0.8775 9,391,896 -0.02(-2.23%)
Aug 09, 2019 0.9575 0.9650 0.8975 0.8975 12,317,200 -0.08(-7.71%)
Aug 08, 2019 0.9600 0.9775 0.9425 0.9725 9,222,504 +0.02(+2.10%)
Aug 07, 2019 0.9350 0.9613 0.9150 0.9525 23,424,312 +0.00(+0.00%)
Aug 06, 2019 0.9325 0.9550 0.9075 0.9525 20,629,772 +0.03(+2.70%)
Aug 05, 2019 0.9300 0.9375 0.8938 0.9275 22,686,864 -0.02(-1.85%)
Aug 02, 2019 0.9575 0.9725 0.9375 0.9450 14,378,400 -0.02(-1.56%)
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.