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

GameStop Corp (NY: GME )

10.30 -0.07 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Apr 29, 2011 4.358 4.390 4.311 4.323 32,056,660 -0.09(-1.98%)
Apr 28, 2011 4.395 4.459 4.395 4.410 17,481,338 -0.00(-0.08%)
Apr 27, 2011 4.444 4.477 4.398 4.413 26,205,416 -0.01(-0.27%)
Apr 26, 2011 4.454 4.481 4.407 4.425 21,818,826 -0.03(-0.75%)
Apr 25, 2011 4.417 4.472 4.392 4.459 25,823,358 -0.01(-0.19%)
Apr 21, 2011 4.420 4.526 4.376 4.467 32,080,156 +0.03(+0.72%)
Apr 20, 2011 4.511 4.535 4.429 4.435 30,936,334 -0.04(-0.79%)
Apr 19, 2011 4.397 4.475 4.390 4.471 25,564,424 +0.07(+1.61%)
Apr 18, 2011 4.412 4.484 4.314 4.400 57,826,592 -0.04(-0.98%)
Apr 15, 2011 4.250 4.457 4.208 4.444 65,171,124 +0.17(+3.90%)
Apr 14, 2011 4.254 4.410 4.233 4.277 62,415,088 +0.01(+0.20%)
Apr 13, 2011 4.031 4.318 4.026 4.269 96,143,032 +0.26(+6.55%)
Apr 12, 2011 3.978 4.065 3.964 4.006 23,186,418 +0.01(+0.21%)
Apr 11, 2011 3.996 4.052 3.981 3.998 23,087,622 -0.01(-0.25%)
Apr 08, 2011 4.043 4.070 3.962 4.008 23,438,786 -0.04(-0.92%)
Apr 07, 2011 4.030 4.109 4.020 4.045 29,146,368 +0.02(+0.54%)
Apr 06, 2011 3.969 4.077 3.964 4.023 28,813,644 +0.05(+1.36%)
Apr 05, 2011 3.799 4.038 3.792 3.969 40,007,760 +0.17(+4.47%)
Apr 04, 2011 3.858 3.895 3.782 3.799 15,513,526 -0.06(-1.53%)
Apr 01, 2011 3.818 3.877 3.797 3.858 31,802,948 +0.07(+1.78%)
Mar 31, 2011 3.799 3.813 3.749 3.791 16,687,837 -0.02(-0.49%)
Mar 30, 2011 3.791 3.834 3.745 3.809 21,081,924 +0.05(+1.39%)
Mar 29, 2011 3.693 3.781 3.688 3.757 23,736,068 +0.06(+1.59%)
Mar 28, 2011 3.669 3.710 3.669 3.698 16,847,962 +0.04(+1.15%)
Mar 25, 2011 3.676 3.712 3.653 3.656 30,336,660 -0.00(-0.05%)
Mar 24, 2011 3.740 3.770 3.621 3.658 54,405,592 +0.10(+2.94%)
Mar 23, 2011 3.528 3.565 3.483 3.553 23,258,838 +0.02(+0.43%)
Mar 22, 2011 3.570 3.585 3.533 3.538 15,605,294 -0.03(-0.80%)
Mar 21, 2011 3.560 3.567 3.533 3.567 21,425,920 +0.04(+1.10%)
Mar 18, 2011 3.562 3.563 3.469 3.528 33,604,984 -0.00(-0.10%)
Mar 17, 2011 3.499 3.587 3.485 3.531 26,606,752 +0.07(+2.14%)
Mar 16, 2011 3.442 3.510 3.420 3.457 31,905,804 +0.00(+0.05%)
Mar 15, 2011 3.424 3.483 3.336 3.456 38,966,772 +0.12(+3.58%)
Mar 14, 2011 3.308 3.385 3.297 3.336 24,105,960 +0.01(+0.25%)
Mar 11, 2011 3.274 3.351 3.274 3.328 19,660,918 +0.03(+0.97%)
Mar 10, 2011 3.311 3.329 3.282 3.296 29,785,352 -0.03(-0.91%)
Mar 09, 2011 3.336 3.348 3.316 3.326 22,491,430 -0.01(-0.30%)
Mar 08, 2011 3.316 3.372 3.276 3.336 14,051,616 +0.02(+0.56%)
Mar 07, 2011 3.387 3.414 3.313 3.318 21,206,902 -0.06(-1.70%)
Mar 04, 2011 3.370 3.390 3.353 3.375 14,559,633 -0.01(-0.40%)
Mar 03, 2011 3.336 3.395 3.306 3.388 19,339,218 +0.07(+2.18%)
Mar 02, 2011 3.309 3.354 3.301 3.316 16,574,241 -0.00(-0.10%)
Mar 01, 2011 3.358 3.375 3.309 3.319 22,893,794 -0.04(-1.15%)
Feb 28, 2011 3.366 3.368 3.326 3.358 13,243,257 +0.02(+0.50%)
Feb 25, 2011 3.303 3.345 3.281 3.341 14,682,788 +0.06(+1.74%)
Feb 24, 2011 3.311 3.319 3.274 3.284 22,160,088 -0.03(-0.86%)
Feb 23, 2011 3.316 3.350 3.289 3.313 24,044,574 +0.00(+0.00%)
Feb 22, 2011 3.365 3.372 3.292 3.313 32,209,750 -0.05(-1.35%)
Feb 18, 2011 3.395 3.427 3.343 3.358 21,597,000 -0.03(-0.80%)
Feb 17, 2011 3.397 3.464 3.377 3.385 18,735,958 -0.03(-0.79%)
Feb 16, 2011 3.388 3.419 3.363 3.412 25,635,014 +0.04(+1.15%)
Feb 15, 2011 3.329 3.392 3.329 3.373 26,457,886 +0.03(+0.86%)
Feb 14, 2011 3.311 3.366 3.292 3.345 28,362,676 -0.07(-2.02%)
Feb 11, 2011 3.412 3.434 3.378 3.414 24,793,404 -0.02(-0.44%)
Feb 10, 2011 3.296 3.481 3.284 3.429 36,129,268 +0.11(+3.40%)
Feb 09, 2011 3.373 3.387 3.304 3.316 22,397,872 -0.05(-1.60%)
Feb 08, 2011 3.390 3.393 3.340 3.370 26,838,072 -0.02(-0.60%)
Feb 07, 2011 3.390 3.412 3.375 3.390 21,525,038 +0.02(+0.45%)
Feb 04, 2011 3.314 3.421 3.314 3.375 35,545,284 +0.09(+2.82%)
Feb 03, 2011 3.331 3.398 3.230 3.282 38,195,972 -0.05(-1.61%)
Feb 02, 2011 3.444 3.444 3.321 3.336 45,144,420 -0.12(-3.55%)
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.