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

GameStop Corp (NY: GME )

11.91 +0.70 (+6.24%)
Streaming Delayed Price Updated: 12:06 PM EDT, Apr 26, 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 (%)
May 31, 2018 3.016 3.041 2.902 2.954 28,902,108 -0.05(-1.64%)
May 30, 2018 2.931 3.043 2.884 3.003 22,307,644 +0.08(+2.84%)
May 29, 2018 2.815 2.933 2.808 2.920 18,952,650 +0.09(+3.00%)
May 25, 2018 2.835 2.835 2.835 0 -0.02(-0.55%)
May 24, 2018 2.815 2.860 2.786 2.851 13,752,036 +0.00(+0.16%)
May 23, 2018 2.806 2.853 2.783 2.846 14,123,178 +0.01(+0.39%)
May 22, 2018 2.860 2.889 2.806 2.835 20,296,804 -0.02(-0.86%)
May 21, 2018 2.801 2.883 2.795 2.860 22,640,022 +0.07(+2.57%)
May 18, 2018 3.027 3.027 2.742 2.788 45,751,620 -0.26(-8.52%)
May 17, 2018 3.021 3.081 3.016 3.047 13,014,795 +0.02(+0.52%)
May 16, 2018 3.077 3.106 2.983 3.032 30,099,966 +0.01(+0.30%)
May 15, 2018 2.965 3.045 2.960 3.023 16,939,232 +0.06(+1.89%)
May 14, 2018 2.839 3.016 2.821 2.967 26,401,576 +0.12(+4.33%)
May 11, 2018 2.819 2.873 2.789 2.844 24,613,870 -0.07(-2.46%)
May 10, 2018 2.900 2.954 2.882 2.915 13,937,319 +0.02(+0.77%)
May 09, 2018 2.868 2.900 2.821 2.893 16,772,675 +0.03(+1.09%)
May 08, 2018 2.873 2.895 2.808 2.862 17,157,680 -0.02(-0.78%)
May 07, 2018 2.913 2.915 2.858 2.884 13,937,498 -0.02(-0.85%)
May 04, 2018 2.871 2.927 2.851 2.909 21,914,776 +0.04(+1.32%)
May 03, 2018 3.003 3.018 2.864 2.871 22,754,918 -0.14(-4.61%)
May 02, 2018 3.101 3.103 2.987 3.009 14,220,465 -0.09(-2.89%)
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.