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

GameStop Corp (NY: GME )

11.12 -0.17 (-1.51%)
Streaming Delayed Price Updated: 12:31 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 (%)
Mar 29, 2019 2.553 2.590 2.538 2.540 11,676,000 -0.01(-0.29%)
Mar 28, 2019 2.590 2.623 2.518 2.547 12,487,736 -0.02(-0.97%)
Mar 27, 2019 2.592 2.635 2.562 2.572 10,420,952 -0.02(-0.58%)
Mar 26, 2019 2.527 2.609 2.522 2.587 14,140,212 +0.05(+2.07%)
Mar 25, 2019 2.615 2.623 2.518 2.535 17,944,796 -0.08(-2.97%)
Mar 22, 2019 2.663 2.665 2.610 2.612 13,156,000 -0.03(-0.95%)
Mar 21, 2019 2.618 2.683 2.587 2.638 12,819,072 +0.01(+0.48%)
Mar 20, 2019 2.740 2.740 2.600 2.625 16,415,640 -0.12(-4.20%)
Mar 19, 2019 2.768 2.810 2.725 2.740 12,359,360 -0.03(-0.99%)
Mar 18, 2019 2.772 2.792 2.745 2.768 9,804,932 +0.00(+0.09%)
Mar 15, 2019 2.748 2.780 2.725 2.765 14,149,600 +0.03(+1.00%)
Mar 14, 2019 2.828 2.835 2.725 2.737 11,358,276 -0.06(-2.23%)
Mar 13, 2019 2.790 2.814 2.773 2.800 9,052,913 +0.03(+0.96%)
Mar 12, 2019 2.727 2.793 2.715 2.773 8,949,070 +0.05(+1.86%)
Mar 11, 2019 2.655 2.727 2.633 2.723 11,171,541 +0.07(+2.64%)
Mar 08, 2019 2.677 2.713 2.599 2.652 25,523,974 -0.15(-5.35%)
Mar 07, 2019 2.795 2.819 2.766 2.802 7,491,383 +0.01(+0.26%)
Mar 06, 2019 2.819 2.868 2.795 2.795 13,701,159 -0.01(-0.35%)
Mar 05, 2019 2.921 2.926 2.747 2.805 22,899,046 +0.01(+0.26%)
Mar 04, 2019 2.851 2.865 2.773 2.798 9,193,180 -0.04(-1.53%)
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.