Skip to main content

GameStop Corp (NY: GME )

12.52 -0.65 (-4.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 5.136 5.136 5.136 0 -0.02(-0.32%)
Dec 29, 2016 5.132 5.237 5.132 5.152 8,434,690 +0.01(+0.28%)
Dec 28, 2016 5.243 5.276 5.099 5.138 8,441,001 -0.14(-2.62%)
Dec 27, 2016 5.166 5.286 5.164 5.276 7,850,986 +0.11(+2.13%)
Dec 23, 2016 5.166 5.166 5.166 0 +0.07(+1.40%)
Dec 22, 2016 5.361 5.361 5.091 5.095 11,295,461 -0.27(-5.04%)
Dec 21, 2016 5.300 5.396 5.256 5.365 9,244,715 +0.05(+1.03%)
Dec 20, 2016 5.258 5.319 5.253 5.310 5,069,857 +0.04(+0.85%)
Dec 19, 2016 5.166 5.268 5.166 5.266 6,471,368 +0.10(+1.89%)
Dec 16, 2016 5.154 5.221 5.142 5.168 16,641,185 +0.02(+0.32%)
Dec 15, 2016 5.138 5.227 5.103 5.152 9,664,413 +0.01(+0.24%)
Dec 14, 2016 5.355 5.371 5.121 5.140 11,673,360 -0.23(-4.21%)
Dec 13, 2016 5.390 5.458 5.353 5.365 11,801,490 -0.01(-0.11%)
Dec 12, 2016 5.298 5.382 5.239 5.371 10,556,318 +0.08(+1.54%)
Dec 09, 2016 5.266 5.353 5.239 5.290 12,058,853 +0.01(+0.19%)
Dec 08, 2016 5.286 5.322 5.192 5.280 15,248,877 +0.01(+0.12%)
Dec 07, 2016 5.117 5.308 5.115 5.274 13,767,616 +0.21(+4.22%)
Dec 06, 2016 5.012 5.068 4.999 5.060 7,411,791 +0.08(+1.51%)
Dec 05, 2016 4.969 5.058 4.940 4.985 11,486,476 +0.05(+1.03%)
Dec 02, 2016 5.003 5.048 4.906 4.934 7,736,204 -0.08(-1.50%)
Dec 01, 2016 5.014 5.087 4.971 5.010 7,089,507 -0.01(-0.20%)
Nov 30, 2016 4.973 5.050 4.930 5.020 15,696,620 +0.04(+0.82%)
Nov 29, 2016 5.052 5.089 4.951 4.979 11,416,573 -0.06(-1.17%)
Nov 28, 2016 5.208 5.208 4.959 5.038 14,053,372 -0.13(-2.60%)
Nov 25, 2016 5.236 5.305 5.164 5.172 11,548,274 -0.05(-0.92%)
Nov 23, 2016 5.220 5.220 5.220 0 +0.39(+8.09%)
Nov 22, 2016 4.746 4.850 4.727 4.830 18,637,306 +0.13(+2.77%)
Nov 21, 2016 4.713 4.721 4.639 4.699 11,162,276 +0.00(+0.00%)
Nov 18, 2016 4.681 4.715 4.612 4.699 8,381,775 +0.00(+0.00%)
Nov 17, 2016 4.669 4.707 4.613 4.699 5,710,515 +0.08(+1.73%)
Nov 16, 2016 4.513 4.643 4.495 4.619 8,519,407 +0.08(+1.81%)
Nov 15, 2016 4.593 4.605 4.445 4.537 11,064,611 -0.07(-1.48%)
Nov 14, 2016 4.495 4.665 4.487 4.605 10,361,098 +0.13(+3.00%)
Nov 11, 2016 4.369 4.481 4.307 4.471 10,969,353 +0.09(+2.06%)
Nov 10, 2016 4.359 4.511 4.349 4.381 12,599,101 +0.07(+1.58%)
Nov 09, 2016 4.125 4.329 4.107 4.313 8,690,171 +0.12(+2.97%)
Nov 08, 2016 4.235 4.257 4.179 4.189 9,406,024 -0.07(-1.55%)
Nov 07, 2016 4.207 4.313 4.157 4.255 14,388,540 +0.10(+2.46%)
Nov 04, 2016 4.165 4.251 4.128 4.153 15,357,507 -0.02(-0.48%)
Nov 03, 2016 4.161 4.191 4.111 4.173 27,751,768 -0.02(-0.48%)
Nov 02, 2016 4.125 4.315 4.026 4.193 68,151,800 -0.53(-11.16%)
Nov 01, 2016 4.810 4.810 4.670 4.719 12,476,181 -0.10(-2.04%)
Oct 31, 2016 4.798 4.844 4.760 4.818 10,740,865 +0.03(+0.63%)
Oct 28, 2016 4.806 4.852 4.746 4.788 9,340,498 -0.02(-0.38%)
Oct 27, 2016 4.976 4.989 4.786 4.806 13,499,107 -0.16(-3.15%)
Oct 26, 2016 4.954 5.046 4.878 4.962 16,593,161 +0.00(+0.08%)
Oct 25, 2016 5.012 5.038 4.939 4.958 9,534,525 -0.08(-1.55%)
Oct 24, 2016 5.082 5.082 4.978 5.036 9,354,701 +0.03(+0.52%)
Oct 21, 2016 5.026 5.026 4.952 5.010 8,752,347 -0.02(-0.40%)
Oct 20, 2016 4.998 5.048 4.990 5.030 11,312,668 +0.02(+0.44%)
Oct 19, 2016 4.984 5.010 4.898 5.008 11,646,403 +0.04(+0.73%)
Oct 18, 2016 5.002 5.030 4.963 4.972 10,330,487 +0.02(+0.49%)
Oct 17, 2016 5.072 5.122 4.938 4.948 27,363,964 -0.14(-2.68%)
Oct 14, 2016 5.124 5.146 5.032 5.084 15,655,674 -0.02(-0.35%)
Oct 13, 2016 5.208 5.236 5.078 5.102 13,380,066 -0.13(-2.49%)
Oct 12, 2016 5.236 5.300 5.208 5.232 12,216,203 +0.01(+0.27%)
Oct 11, 2016 5.373 5.381 5.210 5.218 10,693,141 -0.16(-2.91%)
Oct 10, 2016 5.377 5.437 5.338 5.375 7,985,279 +0.03(+0.56%)
Oct 07, 2016 5.369 5.395 5.302 5.344 10,709,954 +0.00(+0.00%)
Oct 06, 2016 5.425 5.429 5.268 5.344 18,705,098 -0.10(-1.91%)
Oct 05, 2016 5.463 5.505 5.399 5.449 9,690,178 +0.01(+0.26%)
Oct 04, 2016 5.565 5.577 5.415 5.435 11,709,987 -0.13(-2.34%)
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.