Skip to main content

GameStop Corp (NY: GME )

19.65 -0.51 (-2.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.