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

GameStop Corp (NY: GME )

11.90 +0.69 (+6.16%)
Official Closing Price Updated: 7:00 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, 2012 3.325 3.371 3.243 3.276 16,581,147 -0.08(-2.44%)
May 30, 2012 3.332 3.610 3.262 3.358 39,424,116 -0.01(-0.25%)
May 29, 2012 3.347 3.377 3.296 3.366 15,808,466 +0.03(+0.97%)
May 25, 2012 3.284 3.371 3.282 3.334 18,396,386 +0.06(+1.83%)
May 24, 2012 3.260 3.279 3.202 3.274 28,065,724 +0.04(+1.27%)
May 23, 2012 3.209 3.267 3.165 3.233 32,429,080 +0.01(+0.21%)
May 22, 2012 3.243 3.267 3.210 3.226 20,669,878 +0.01(+0.32%)
May 21, 2012 3.233 3.262 3.207 3.216 28,338,052 -0.02(-0.47%)
May 18, 2012 3.130 3.277 3.072 3.231 29,085,486 +0.09(+2.97%)
May 17, 2012 3.379 3.423 3.127 3.138 70,938,936 -0.39(-11.13%)
May 16, 2012 3.512 3.575 3.506 3.531 20,233,178 +0.04(+1.07%)
May 15, 2012 3.521 3.541 3.450 3.494 18,213,134 -0.04(-1.25%)
May 14, 2012 3.414 3.594 3.401 3.538 18,544,658 +0.09(+2.71%)
May 11, 2012 3.533 3.599 3.418 3.445 30,139,180 -0.13(-3.51%)
May 10, 2012 3.563 3.595 3.538 3.570 14,907,160 +0.03(+0.77%)
May 09, 2012 3.531 3.584 3.507 3.543 23,554,604 -0.03(-0.95%)
May 08, 2012 3.543 3.655 3.507 3.577 25,873,752 +0.00(+0.09%)
May 07, 2012 3.677 3.728 3.567 3.573 17,191,860 -0.13(-3.39%)
May 04, 2012 3.790 3.812 3.699 3.699 10,773,462 -0.11(-2.89%)
May 03, 2012 3.850 3.860 3.723 3.809 14,654,308 -0.05(-1.27%)
May 02, 2012 3.845 3.872 3.814 3.858 9,334,852 -0.02(-0.39%)
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.