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

GameStop Corp (NY: GME )

19.51 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2010 5.201 5.210 5.153 5.185 6,981,977 -0.02(-0.30%)
Dec 30, 2010 5.105 5.212 5.094 5.201 13,595,263 +0.10(+1.95%)
Dec 29, 2010 5.110 5.130 5.076 5.101 8,778,983 -0.00(-0.04%)
Dec 28, 2010 5.040 5.110 5.008 5.103 8,755,101 +0.06(+1.21%)
Dec 27, 2010 5.015 5.083 5.003 5.042 8,408,390 +0.01(+0.14%)
Dec 23, 2010 4.922 5.056 4.913 5.035 13,778,307 +0.12(+2.40%)
Dec 22, 2010 4.911 4.945 4.863 4.917 6,468,903 +0.01(+0.28%)
Dec 21, 2010 4.843 4.911 4.827 4.904 7,937,672 +0.09(+1.79%)
Dec 20, 2010 4.938 4.947 4.811 4.818 15,013,785 -0.09(-1.89%)
Dec 17, 2010 4.906 4.949 4.874 4.911 10,843,440 -0.01(-0.18%)
Dec 16, 2010 4.899 4.933 4.827 4.920 10,435,725 +0.03(+0.70%)
Dec 15, 2010 4.917 4.983 4.877 4.886 16,745,789 -0.04(-0.83%)
Dec 14, 2010 4.924 4.956 4.827 4.926 17,684,526 -0.04(-0.82%)
Dec 13, 2010 5.067 5.067 4.931 4.967 15,541,016 -0.07(-1.44%)
Dec 10, 2010 4.926 5.047 4.926 5.040 16,178,582 +0.14(+2.77%)
Dec 09, 2010 4.868 4.926 4.849 4.904 11,056,853 +0.07(+1.50%)
Dec 08, 2010 4.870 4.899 4.806 4.831 12,084,677 -0.03(-0.56%)
Dec 07, 2010 4.852 4.886 4.840 4.858 13,922,976 +0.03(+0.68%)
Dec 06, 2010 4.831 4.847 4.763 4.826 9,892,467 -0.01(-0.16%)
Dec 03, 2010 4.788 4.851 4.761 4.834 16,622,470 +0.04(+0.85%)
Dec 02, 2010 4.605 4.811 4.577 4.793 23,849,692 +0.20(+4.34%)
Dec 01, 2010 4.582 4.645 4.509 4.593 19,070,560 +0.08(+1.76%)
Nov 30, 2010 4.532 4.591 4.507 4.514 14,061,378 -0.05(-0.99%)
Nov 29, 2010 4.618 4.636 4.550 4.559 11,396,596 -0.09(-1.85%)
Nov 26, 2010 4.607 4.698 4.589 4.645 5,262,281 +0.03(+0.74%)
Nov 24, 2010 4.611 4.611 4.611 4.611 8,246,607 +0.03(+0.69%)
Nov 23, 2010 4.589 4.634 4.555 4.580 9,504,341 -0.04(-0.83%)
Nov 22, 2010 4.557 4.679 4.541 4.618 14,716,354 +0.06(+1.29%)
Nov 19, 2010 4.614 4.623 4.509 4.559 15,800,995 -0.06(-1.37%)
Nov 18, 2010 4.645 4.911 4.546 4.623 49,303,488 -0.14(-2.86%)
Nov 17, 2010 4.856 5.014 4.754 4.759 51,384,064 +0.03(+0.72%)
Nov 16, 2010 4.668 4.806 4.657 4.725 25,752,488 -0.03(-0.71%)
Nov 15, 2010 4.747 4.768 4.689 4.759 9,603,720 +0.04(+0.82%)
Nov 12, 2010 4.761 4.804 4.677 4.720 14,842,542 -0.06(-1.28%)
Nov 11, 2010 4.532 4.793 4.489 4.781 32,240,704 +0.22(+4.77%)
Nov 10, 2010 4.582 4.616 4.543 4.564 17,847,296 -0.01(-0.25%)
Nov 09, 2010 4.666 4.686 4.568 4.575 17,115,240 +0.09(+2.07%)
Nov 08, 2010 4.534 4.704 4.478 4.482 15,755,608 -0.05(-1.05%)
Nov 05, 2010 4.503 4.614 4.498 4.530 15,993,350 +0.01(+0.20%)
Nov 04, 2010 4.451 4.525 4.451 4.521 12,213,072 +0.09(+2.05%)
Nov 03, 2010 4.448 4.498 4.387 4.430 11,134,221 -0.01(-0.15%)
Nov 02, 2010 4.401 4.469 4.367 4.437 7,760,298 +0.06(+1.40%)
Nov 01, 2010 4.473 4.491 4.342 4.376 10,913,010 -0.08(-1.73%)
Oct 29, 2010 4.387 4.455 4.349 4.453 10,520,409 +0.05(+1.24%)
Oct 28, 2010 4.421 4.439 4.367 4.398 9,126,307 +0.01(+0.15%)
Oct 27, 2010 4.374 4.396 4.312 4.392 14,358,982 +0.03(+0.78%)
Oct 25, 2010 4.362 4.396 4.310 4.358 14,074,908 +0.02(+0.52%)
Oct 22, 2010 4.324 4.342 4.287 4.335 10,696,595 +0.02(+0.47%)
Oct 21, 2010 4.303 4.330 4.285 4.315 14,375,296 +0.02(+0.42%)
Oct 20, 2010 4.188 4.335 4.149 4.296 25,090,184 +0.12(+2.93%)
Oct 19, 2010 4.099 4.231 4.093 4.174 31,173,206 +0.03(+0.82%)
Oct 18, 2010 4.176 4.224 4.063 4.140 27,598,130 -0.01(-0.27%)
Oct 15, 2010 4.267 4.292 4.124 4.151 33,749,612 -0.11(-2.66%)
Oct 14, 2010 4.362 4.396 4.226 4.265 25,343,146 -0.10(-2.23%)
Oct 13, 2010 4.505 4.505 4.358 4.362 22,396,332 -0.12(-2.78%)
Oct 12, 2010 4.571 4.577 4.419 4.487 23,665,090 -0.13(-2.80%)
Oct 11, 2010 4.550 4.621 4.530 4.616 10,995,893 +0.07(+1.44%)
Oct 08, 2010 4.550 4.577 4.496 4.550 8,932,209 +0.04(+0.80%)
Oct 07, 2010 4.591 4.614 4.498 4.514 9,248,307 -0.07(-1.43%)
Oct 06, 2010 4.580 4.611 4.548 4.580 10,563,073 -0.01(-0.15%)
Oct 05, 2010 4.550 4.666 4.543 4.587 13,574,270 +0.08(+1.76%)
Oct 04, 2010 4.503 4.532 4.446 4.507 9,737,299 -0.02(-0.55%)
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.