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

GameStop Corp (NY: GME )

11.09 -0.20 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 30, 2013 9.151 9.151 8.894 8.991 11,334,845 -0.08(-0.89%)
Aug 29, 2013 8.928 9.217 8.900 9.072 7,910,653 +0.19(+2.09%)
Aug 28, 2013 8.788 8.952 8.780 8.886 12,621,185 +0.09(+1.07%)
Aug 27, 2013 9.271 9.275 8.787 8.792 14,257,969 -0.54(-5.75%)
Aug 26, 2013 9.184 9.474 9.184 9.328 12,802,784 +0.14(+1.47%)
Aug 23, 2013 9.367 9.406 9.047 9.193 13,281,730 -0.05(-0.56%)
Aug 22, 2013 9.608 9.987 9.184 9.244 56,913,028 +0.76(+9.01%)
Aug 21, 2013 8.548 8.664 8.425 8.480 9,293,479 -0.11(-1.29%)
Aug 20, 2013 8.577 8.612 8.500 8.591 10,986,326 +0.10(+1.13%)
Aug 19, 2013 8.498 8.587 8.471 8.495 9,602,826 +0.02(+0.25%)
Aug 16, 2013 8.455 8.644 8.377 8.473 8,842,996 -0.02(-0.23%)
Aug 15, 2013 8.585 8.630 8.432 8.493 7,036,343 -0.18(-2.05%)
Aug 14, 2013 8.740 8.838 8.642 8.671 7,142,332 -0.10(-1.12%)
Aug 13, 2013 8.833 8.844 8.682 8.769 8,821,147 -0.04(-0.49%)
Aug 12, 2013 8.646 8.832 8.618 8.812 7,884,176 +0.09(+1.04%)
Aug 09, 2013 8.589 8.805 8.568 8.721 9,696,080 +0.09(+0.99%)
Aug 08, 2013 8.527 8.675 8.483 8.635 15,621,619 +0.11(+1.27%)
Aug 07, 2013 8.657 8.708 8.402 8.527 20,706,708 -0.20(-2.27%)
Aug 06, 2013 8.940 9.020 8.682 8.724 20,418,576 -0.23(-2.59%)
Aug 05, 2013 8.961 9.107 8.878 8.956 15,330,173 -0.02(-0.20%)
Aug 02, 2013 8.721 9.022 8.544 8.974 22,049,482 +0.07(+0.82%)
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.