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

GameStop Corp (NY: GME )

22.18 -1.10 (-4.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Sep 30, 2021 175.00 185.45 166.79 175.47 3,173,975 -0.45(-0.26%)
Sep 29, 2021 180.09 184.48 174.61 175.92 1,898,855 -2.68(-1.50%)
Sep 28, 2021 188.00 190.81 178.00 178.60 1,767,186 -10.88(-5.74%)
Sep 27, 2021 185.92 192.05 185.87 189.48 1,469,209 +4.32(+2.33%)
Sep 24, 2021 191.00 191.72 184.11 185.16 1,685,759 -6.08(-3.18%)
Sep 23, 2021 192.33 195.75 190.60 191.24 1,679,267 +1.10(+0.58%)
Sep 22, 2021 189.64 193.50 186.29 190.14 2,255,102 +0.19(+0.10%)
Sep 21, 2021 199.36 199.36 186.00 189.95 2,631,653 -2.25(-1.17%)
Sep 20, 2021 200.00 202.85 184.55 192.20 3,938,712 -12.77(-6.23%)
Sep 17, 2021 208.02 212.49 200.78 204.97 3,950,674 -1.40(-0.68%)
Sep 16, 2021 202.33 216.55 201.15 206.37 3,053,276 +1.85(+0.90%)
Sep 15, 2021 197.00 204.87 193.75 204.52 2,307,333 +5.28(+2.65%)
Sep 14, 2021 200.65 204.62 195.00 199.24 2,139,580 -4.16(-2.05%)
Sep 13, 2021 193.75 208.88 191.50 203.40 4,331,555 +12.99(+6.82%)
Sep 10, 2021 198.41 202.16 190.00 190.41 3,042,945 -8.77(-4.40%)
Sep 09, 2021 180.09 201.99 178.00 199.18 7,507,160 +0.38(+0.19%)
Sep 08, 2021 201.86 206.88 190.68 198.80 5,123,889 -0.20(-0.10%)
Sep 07, 2021 206.25 209.90 196.10 199.00 2,499,133 -3.75(-1.85%)
Sep 03, 2021 212.05 216.27 198.84 202.75 2,664,005 -10.77(-5.04%)
Sep 02, 2021 213.86 214.80 206.30 213.52 1,853,577 +0.55(+0.26%)
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.