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

GameStop Corp (NY: GME )

10.44 +0.12 (+1.21%)
Streaming Delayed Price Updated: 10:53 AM 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, 2012 3.989 4.022 3.937 3.951 10,198,454 -0.03(-0.74%)
Oct 26, 2012 4.097 3.981 3.981 3.981 13,504,844 -0.12(-3.04%)
Oct 25, 2012 4.050 4.152 4.043 4.105 12,224,429 +0.08(+1.89%)
Oct 24, 2012 3.981 4.043 3.915 4.029 17,198,224 +0.03(+0.78%)
Oct 23, 2012 3.972 4.062 3.908 3.998 15,500,768 -0.00(-0.09%)
Oct 19, 2012 4.043 4.079 3.962 4.001 13,233,100 -0.06(-1.37%)
Oct 18, 2012 3.967 4.079 3.943 4.057 13,075,061 +0.09(+2.18%)
Oct 17, 2012 3.977 3.984 3.925 3.970 9,388,654 -0.00(-0.04%)
Oct 16, 2012 3.962 3.991 3.943 3.972 7,863,658 +0.03(+0.75%)
Oct 15, 2012 3.965 4.027 3.927 3.943 10,490,842 +0.00(+0.04%)
Oct 12, 2012 3.962 3.996 3.910 3.941 13,110,313 -0.02(-0.39%)
Oct 11, 2012 4.014 4.140 3.951 3.956 24,045,250 -0.02(-0.44%)
Oct 10, 2012 4.150 4.150 3.951 3.974 20,697,598 -0.18(-4.29%)
Oct 09, 2012 4.033 4.239 4.007 4.152 28,338,060 +0.13(+3.18%)
Oct 08, 2012 3.981 4.038 3.951 4.024 16,405,794 +0.03(+0.74%)
Oct 05, 2012 3.892 4.063 3.875 3.994 23,470,018 +0.12(+3.17%)
Oct 04, 2012 3.714 3.889 3.711 3.872 20,815,480 +0.19(+5.02%)
Oct 03, 2012 3.692 3.723 3.673 3.686 12,124,418 -0.01(-0.14%)
Oct 02, 2012 3.673 3.718 3.643 3.692 16,354,821 +0.02(+0.42%)
Oct 01, 2012 3.707 3.738 3.667 3.676 14,652,458 +0.04(+1.14%)
Sep 28, 2012 3.612 3.640 3.557 3.635 17,464,636 +0.01(+0.38%)
Sep 27, 2012 3.660 3.678 3.600 3.621 11,090,272 -0.03(-0.95%)
Sep 26, 2012 3.622 3.676 3.548 3.655 22,665,148 +0.04(+1.15%)
Sep 25, 2012 3.825 3.827 3.609 3.614 26,951,244 -0.22(-5.65%)
Sep 24, 2012 3.873 3.875 3.783 3.830 15,906,369 -0.03(-0.76%)
Sep 21, 2012 3.955 3.974 3.851 3.859 19,694,410 -0.08(-1.93%)
Sep 20, 2012 3.929 3.948 3.856 3.936 10,642,283 -0.02(-0.39%)
Sep 19, 2012 3.889 3.975 3.859 3.951 16,427,375 +0.07(+1.78%)
Sep 18, 2012 3.896 3.947 3.834 3.882 10,762,886 +0.02(+0.63%)
Sep 17, 2012 3.994 3.994 3.856 3.858 19,982,396 -0.15(-3.71%)
Sep 14, 2012 3.891 4.117 3.891 4.007 22,420,438 +0.13(+3.44%)
Sep 13, 2012 3.820 3.898 3.776 3.873 16,801,556 +0.05(+1.40%)
Sep 12, 2012 3.785 3.833 3.785 3.820 12,007,795 +0.05(+1.38%)
Sep 11, 2012 3.724 3.818 3.718 3.768 18,330,082 +0.03(+0.83%)
Sep 10, 2012 3.730 3.777 3.686 3.737 19,603,350 -0.01(-0.32%)
Sep 07, 2012 3.655 3.776 3.640 3.749 19,844,442 +0.10(+2.85%)
Sep 06, 2012 3.591 3.654 3.538 3.645 19,940,246 +0.09(+2.48%)
Sep 05, 2012 3.538 3.588 3.522 3.557 24,642,934 +0.02(+0.69%)
Sep 04, 2012 3.435 3.579 3.432 3.532 40,949,064 +0.23(+6.97%)
Aug 31, 2012 3.321 3.328 3.271 3.302 22,543,122 -0.01(-0.42%)
Aug 30, 2012 3.224 3.349 3.205 3.316 20,045,404 +0.10(+2.96%)
Aug 29, 2012 3.148 3.236 3.105 3.221 20,297,226 +0.08(+2.53%)
Aug 27, 2012 3.202 3.205 3.138 3.141 12,188,507 -0.05(-1.47%)
Aug 24, 2012 3.230 3.245 3.165 3.188 17,577,202 -0.04(-1.23%)
Aug 23, 2012 3.221 3.253 3.209 3.228 15,847,328 +0.02(+0.59%)
Aug 22, 2012 3.329 3.339 3.178 3.209 26,460,934 -0.12(-3.59%)
Aug 21, 2012 3.327 3.340 3.229 3.329 29,508,546 +0.00(+0.00%)
Aug 20, 2012 3.206 3.346 3.160 3.329 39,844,836 +0.16(+4.95%)
Aug 17, 2012 3.074 3.200 3.033 3.171 36,250,436 +0.10(+3.28%)
Aug 16, 2012 2.955 3.118 2.835 3.071 65,186,320 +0.16(+5.45%)
Aug 15, 2012 2.953 3.013 2.910 2.912 26,993,234 -0.04(-1.33%)
Aug 14, 2012 3.069 3.089 2.937 2.951 29,280,454 -0.10(-3.41%)
Aug 13, 2012 3.163 3.219 3.006 3.055 31,806,788 +0.03(+0.85%)
Aug 10, 2012 2.873 3.030 2.838 3.030 27,591,810 +0.16(+5.41%)
Aug 09, 2012 2.852 2.883 2.821 2.874 9,914,838 +0.02(+0.60%)
Aug 08, 2012 2.859 2.881 2.846 2.857 8,753,860 -0.01(-0.48%)
Aug 07, 2012 2.734 2.903 2.731 2.871 16,374,703 +0.14(+5.00%)
Aug 06, 2012 2.748 2.796 2.711 2.734 15,800,397 +0.02(+0.69%)
Aug 03, 2012 2.722 2.753 2.709 2.715 13,570,846 +0.03(+0.95%)
Aug 02, 2012 2.724 2.751 2.616 2.690 22,548,600 -0.05(-1.99%)
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.