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

GameStop Corp (NY: GME )

19.51 -0.14 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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, 2016 5.668 5.722 5.623 5.691 9,092,037 +0.04(+0.63%)
Oct 28, 2016 5.677 5.732 5.606 5.656 7,906,640 -0.02(-0.38%)
Oct 27, 2016 5.878 5.894 5.653 5.677 11,426,861 -0.18(-3.15%)
Oct 26, 2016 5.852 5.961 5.762 5.862 14,045,947 +0.00(+0.08%)
Oct 25, 2016 5.921 5.952 5.834 5.857 8,070,882 -0.09(-1.55%)
Oct 24, 2016 6.004 6.004 5.881 5.949 7,918,662 +0.03(+0.52%)
Oct 21, 2016 5.937 5.937 5.850 5.918 7,408,775 -0.02(-0.40%)
Oct 20, 2016 5.904 5.963 5.895 5.942 9,576,062 +0.03(+0.44%)
Oct 19, 2016 5.888 5.918 5.786 5.916 9,858,565 +0.04(+0.73%)
Oct 18, 2016 5.909 5.942 5.863 5.874 8,744,655 +0.03(+0.49%)
Oct 17, 2016 5.992 6.051 5.833 5.845 23,163,326 -0.16(-2.68%)
Oct 14, 2016 6.053 6.079 5.945 6.006 13,252,374 -0.02(-0.35%)
Oct 13, 2016 6.153 6.186 5.999 6.027 11,326,094 -0.15(-2.49%)
Oct 12, 2016 6.186 6.262 6.153 6.181 10,340,896 +0.02(+0.27%)
Oct 11, 2016 6.347 6.356 6.155 6.165 9,051,639 -0.18(-2.91%)
Oct 10, 2016 6.352 6.423 6.307 6.349 6,759,460 +0.04(+0.56%)
Oct 07, 2016 6.342 6.373 6.264 6.314 9,065,871 +0.00(+0.00%)
Oct 06, 2016 6.408 6.413 6.224 6.314 15,833,682 -0.12(-1.91%)
Oct 05, 2016 6.453 6.503 6.378 6.437 8,202,640 +0.02(+0.26%)
Oct 04, 2016 6.574 6.588 6.397 6.420 9,912,389 -0.15(-2.34%)
Oct 03, 2016 6.529 6.593 6.496 6.574 6,869,777 +0.04(+0.69%)
Sep 30, 2016 6.479 6.555 6.449 6.529 7,558,933 +0.11(+1.66%)
Sep 29, 2016 6.508 6.546 6.419 6.423 7,418,089 -0.08(-1.27%)
Sep 28, 2016 6.496 6.592 6.437 6.505 4,928,792 +0.01(+0.22%)
Sep 27, 2016 6.543 6.569 6.453 6.491 6,074,611 -0.05(-0.76%)
Sep 26, 2016 6.652 6.673 6.541 6.541 4,542,200 -0.13(-1.95%)
Sep 23, 2016 6.683 6.763 6.671 6.671 5,791,068 -0.02(-0.28%)
Sep 22, 2016 6.695 6.733 6.600 6.690 7,563,480 +0.03(+0.50%)
Sep 21, 2016 6.576 6.664 6.557 6.657 7,030,466 +0.10(+1.48%)
Sep 20, 2016 6.645 6.669 6.538 6.560 7,881,627 -0.04(-0.65%)
Sep 19, 2016 6.482 6.667 6.482 6.602 14,156,209 +0.19(+2.99%)
Sep 16, 2016 6.439 6.451 6.366 6.411 8,121,840 -0.04(-0.59%)
Sep 15, 2016 6.361 6.453 6.317 6.449 9,341,808 +0.05(+0.81%)
Sep 14, 2016 6.538 6.538 6.374 6.397 7,835,715 +0.01(+0.15%)
Sep 13, 2016 6.378 6.482 6.344 6.387 11,939,254 -0.01(-0.18%)
Sep 12, 2016 6.479 6.479 6.354 6.399 15,242,373 -0.03(-0.52%)
Sep 09, 2016 6.612 6.633 6.430 6.432 10,502,493 -0.14(-2.16%)
Sep 08, 2016 6.619 6.652 6.567 6.574 7,305,274 -0.08(-1.24%)
Sep 07, 2016 6.633 6.680 6.600 6.657 6,408,115 -0.03(-0.52%)
Sep 06, 2016 6.694 6.762 6.663 6.692 8,242,213 -0.00(-0.07%)
Sep 02, 2016 6.654 6.696 6.696 6.696 7,165,291 +0.08(+1.28%)
Sep 01, 2016 6.715 6.741 6.597 6.612 8,882,659 -0.08(-1.27%)
Aug 31, 2016 6.718 6.829 6.678 6.696 11,989,523 -0.02(-0.35%)
Aug 30, 2016 6.814 6.831 6.668 6.720 12,121,298 -0.11(-1.66%)
Aug 29, 2016 6.781 6.833 6.685 6.833 18,677,876 +0.05(+0.80%)
Aug 26, 2016 7.128 7.196 6.767 6.779 61,445,532 -0.81(-10.63%)
Aug 25, 2016 7.470 7.607 7.378 7.586 26,001,600 +0.11(+1.42%)
Aug 24, 2016 7.579 7.645 7.458 7.480 11,510,147 -0.09(-1.18%)
Aug 23, 2016 7.555 7.706 7.508 7.569 12,041,416 +0.15(+2.00%)
Aug 22, 2016 7.548 7.572 7.374 7.421 7,087,987 -0.06(-0.82%)
Aug 19, 2016 7.326 7.529 7.286 7.482 9,177,974 +0.13(+1.76%)
Aug 18, 2016 7.296 7.356 7.209 7.352 6,699,176 +0.08(+1.14%)
Aug 17, 2016 7.281 7.298 7.194 7.270 7,472,498 -0.08(-1.12%)
Aug 16, 2016 7.468 7.536 7.350 7.352 6,727,734 -0.13(-1.76%)
Aug 15, 2016 7.385 7.567 7.385 7.484 6,062,987 +0.09(+1.21%)
Aug 12, 2016 7.312 7.484 7.270 7.395 9,098,728 +0.06(+0.77%)
Aug 11, 2016 7.201 7.352 7.178 7.338 10,504,861 +0.23(+3.18%)
Aug 10, 2016 6.982 7.130 6.982 7.112 7,420,424 +0.12(+1.76%)
Aug 09, 2016 7.020 7.128 6.958 6.989 9,528,994 -0.04(-0.54%)
Aug 08, 2016 7.109 7.168 6.992 7.027 8,666,314 -0.06(-0.83%)
Aug 05, 2016 7.050 7.215 7.032 7.086 11,074,977 +0.09(+1.28%)
Aug 04, 2016 6.968 7.076 6.942 6.996 5,115,376 +0.00(+0.07%)
Aug 03, 2016 6.850 7.036 6.739 6.991 10,005,919 +0.09(+1.37%)
Aug 02, 2016 7.208 7.222 6.891 6.897 14,502,200 -0.26(-3.66%)
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.