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

GameStop Corp (NY: GME )

10.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Feb 28, 2017 5.353 5.353 4.792 4.969 38,155,336 -0.42(-7.84%)
Feb 27, 2017 5.329 5.424 5.221 5.392 11,319,582 +0.05(+0.91%)
Feb 24, 2017 5.195 5.388 5.174 5.343 9,796,876 +0.15(+2.82%)
Feb 23, 2017 5.351 5.355 5.188 5.197 12,110,597 -0.14(-2.67%)
Feb 22, 2017 5.327 5.347 5.290 5.339 6,778,463 +0.01(+0.15%)
Feb 21, 2017 5.253 5.337 5.235 5.331 13,380,121 +0.13(+2.54%)
Feb 17, 2017 5.199 5.199 5.199 0 +0.03(+0.59%)
Feb 16, 2017 5.225 5.262 5.144 5.168 8,833,055 -0.07(-1.40%)
Feb 15, 2017 5.235 5.302 5.192 5.241 10,559,983 +0.01(+0.16%)
Feb 14, 2017 5.138 5.260 5.134 5.233 7,588,547 +0.08(+1.46%)
Feb 13, 2017 5.235 5.255 5.143 5.158 7,234,587 -0.06(-1.13%)
Feb 10, 2017 5.188 5.235 5.142 5.217 7,481,213 +0.05(+1.06%)
Feb 09, 2017 5.040 5.164 5.032 5.162 7,320,388 +0.12(+2.42%)
Feb 08, 2017 4.999 5.053 4.989 5.040 6,828,825 +0.03(+0.65%)
Feb 07, 2017 5.022 5.082 4.983 5.007 10,720,463 -0.01(-0.20%)
Feb 06, 2017 5.030 5.072 4.985 5.018 8,384,092 -0.01(-0.24%)
Feb 03, 2017 4.951 5.062 4.936 5.030 11,030,947 +0.07(+1.48%)
Feb 02, 2017 4.959 4.997 4.934 4.957 8,124,678 +0.02(+0.33%)
Feb 01, 2017 4.979 5.008 4.896 4.940 8,622,090 -0.04(-0.78%)
Jan 31, 2017 4.875 4.989 4.851 4.979 7,854,783 +0.06(+1.28%)
Jan 30, 2017 4.904 4.926 4.853 4.916 8,515,547 -0.03(-0.53%)
Jan 27, 2017 4.936 4.981 4.871 4.942 13,129,654 +0.02(+0.37%)
Jan 26, 2017 4.930 5.020 4.904 4.924 15,544,517 +0.01(+0.21%)
Jan 25, 2017 4.879 4.924 4.865 4.914 9,283,051 +0.06(+1.26%)
Jan 24, 2017 4.867 4.910 4.822 4.853 14,021,039 -0.01(-0.25%)
Jan 23, 2017 4.812 4.879 4.768 4.865 10,752,557 +0.07(+1.48%)
Jan 20, 2017 4.770 4.805 4.743 4.794 12,621,776 +0.05(+1.16%)
Jan 19, 2017 4.784 4.816 4.713 4.739 9,849,088 -0.04(-0.77%)
Jan 18, 2017 4.737 4.801 4.656 4.776 10,730,507 +0.03(+0.64%)
Jan 17, 2017 4.623 4.829 4.611 4.745 24,504,054 +0.12(+2.68%)
Jan 13, 2017 4.621 4.621 4.621 0 -0.40(-8.05%)
Jan 12, 2017 5.003 5.071 4.997 5.026 12,999,709 +0.02(+0.45%)
Jan 11, 2017 5.030 5.109 4.981 5.003 12,507,717 -0.01(-0.12%)
Jan 10, 2017 4.985 5.102 4.969 5.010 11,033,037 +0.03(+0.61%)
Jan 09, 2017 5.001 5.014 4.947 4.979 8,099,406 -0.01(-0.12%)
Jan 06, 2017 5.113 5.117 4.981 4.985 11,481,872 -0.10(-1.92%)
Jan 05, 2017 5.197 5.197 5.062 5.083 14,940,926 -0.19(-3.55%)
Jan 04, 2017 5.201 5.296 5.201 5.270 11,035,177 +0.11(+2.17%)
Jan 03, 2017 5.172 5.178 5.086 5.158 9,548,795 +0.02(+0.44%)
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%)
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.