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 (%)
Jul 31, 2013 8.395 8.819 8.395 8.737 26,427,076 +0.38(+4.58%)
Jul 30, 2013 8.094 8.415 8.092 8.354 15,193,569 +0.27(+3.35%)
Jul 29, 2013 8.133 8.146 7.937 8.083 10,909,076 -0.07(-0.90%)
Jul 26, 2013 7.846 8.165 7.812 8.156 14,587,767 +0.25(+3.13%)
Jul 25, 2013 7.679 7.914 7.627 7.909 10,438,772 +0.21(+2.71%)
Jul 24, 2013 7.615 7.911 7.608 7.700 14,291,088 +0.15(+1.93%)
Jul 23, 2013 7.679 7.729 7.538 7.554 10,604,918 -0.11(-1.39%)
Jul 22, 2013 7.748 7.800 7.654 7.661 6,113,085 -0.08(-1.01%)
Jul 19, 2013 7.813 7.916 7.715 7.740 9,409,626 -0.03(-0.39%)
Jul 18, 2013 7.747 7.836 7.746 7.770 5,274,668 +0.04(+0.53%)
Jul 17, 2013 7.820 7.861 7.718 7.729 10,422,313 -0.08(-1.00%)
Jul 16, 2013 7.724 7.821 7.563 7.807 19,902,416 +0.06(+0.83%)
Jul 15, 2013 7.688 7.748 7.652 7.743 10,741,263 +0.06(+0.72%)
Jul 12, 2013 7.590 7.690 7.499 7.688 10,494,549 +0.10(+1.34%)
Jul 11, 2013 7.656 7.701 7.522 7.586 12,594,731 +0.03(+0.42%)
Jul 10, 2013 7.599 7.647 7.515 7.554 10,072,519 -0.05(-0.63%)
Jul 09, 2013 7.608 7.700 7.524 7.602 9,449,309 +0.01(+0.14%)
Jul 08, 2013 7.672 7.713 7.545 7.592 13,177,617 -0.06(-0.84%)
Jul 05, 2013 7.588 7.659 7.419 7.656 6,042,905 +0.11(+1.44%)
Jul 03, 2013 7.506 7.615 7.496 7.547 3,522,405 +0.04(+0.50%)
Jul 02, 2013 7.531 7.612 7.481 7.510 15,291,068 -0.01(-0.09%)
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.