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

GameStop Corp (NY: GME )

17.46 -0.55 (-3.05%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 30, 2019 1.065 1.090 0.9800 0.9925 42,543,600 -0.07(-6.15%)
Aug 29, 2019 0.9825 1.073 0.9375 1.058 53,457,648 +0.09(+9.02%)
Aug 28, 2019 0.9250 0.9925 0.9175 0.9700 25,781,048 +0.04(+4.86%)
Aug 27, 2019 0.9675 0.9825 0.9200 0.9250 22,804,972 -0.03(-3.14%)
Aug 26, 2019 0.9300 1.010 0.9113 0.9550 41,317,664 +0.04(+4.66%)
Aug 23, 2019 0.9600 0.9750 0.8900 0.9125 34,702,400 -0.06(-5.68%)
Aug 22, 2019 0.9925 1.062 0.9300 0.9675 116,717,616 +0.08(+9.32%)
Aug 21, 2019 0.8750 0.9050 0.8600 0.8850 23,879,892 +0.03(+3.51%)
Aug 20, 2019 0.8375 0.8650 0.8200 0.8550 17,040,016 +0.01(+1.18%)
Aug 19, 2019 0.8425 0.8675 0.8350 0.8450 11,550,420 +0.02(+1.81%)
Aug 16, 2019 0.8125 0.8400 0.8025 0.8300 12,522,800 +0.03(+3.43%)
Aug 15, 2019 0.8300 0.8525 0.7875 0.8025 23,549,972 -0.03(-3.31%)
Aug 14, 2019 0.8475 0.8550 0.7975 0.8300 24,327,712 -0.04(-4.32%)
Aug 13, 2019 0.8700 0.9400 0.8675 0.8675 18,020,684 -0.01(-1.14%)
Aug 12, 2019 0.8950 0.9050 0.8600 0.8775 9,391,896 -0.02(-2.23%)
Aug 09, 2019 0.9575 0.9650 0.8975 0.8975 12,317,200 -0.08(-7.71%)
Aug 08, 2019 0.9600 0.9775 0.9425 0.9725 9,222,504 +0.02(+2.10%)
Aug 07, 2019 0.9350 0.9613 0.9150 0.9525 23,424,312 +0.00(+0.00%)
Aug 06, 2019 0.9325 0.9550 0.9075 0.9525 20,629,772 +0.03(+2.70%)
Aug 05, 2019 0.9300 0.9375 0.8938 0.9275 22,686,864 -0.02(-1.85%)
Aug 02, 2019 0.9575 0.9725 0.9375 0.9450 14,378,400 -0.02(-1.56%)
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.