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

GameStop Corp (NY: GME )

16.47 +3.71 (+29.08%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 1.468 1.492 1.410 1.433 8,694,076 -0.08(-5.13%)
Apr 29, 2020 1.458 1.522 1.363 1.510 13,478,256 +0.10(+7.09%)
Apr 28, 2020 1.480 1.510 1.265 1.410 20,800,776 -0.05(-3.09%)
Apr 27, 2020 1.212 1.498 1.202 1.455 29,088,684 +0.26(+22.01%)
Apr 24, 2020 1.195 1.212 1.165 1.192 8,946,000 +0.02(+1.49%)
Apr 23, 2020 1.188 1.222 1.145 1.175 9,063,012 -0.05(-3.89%)
Apr 22, 2020 1.285 1.292 1.208 1.222 10,711,568 +0.03(+2.30%)
Apr 21, 2020 1.308 1.325 1.190 1.195 16,549,160 -0.21(-14.80%)
Apr 20, 2020 1.212 1.475 1.195 1.403 24,339,132 +0.18(+14.96%)
Apr 17, 2020 1.305 1.320 1.107 1.220 22,612,400 -0.04(-2.98%)
Apr 16, 2020 1.280 1.360 1.220 1.258 13,417,528 -0.06(-4.55%)
Apr 15, 2020 1.415 1.417 1.225 1.317 29,963,808 -0.17(-11.43%)
Apr 14, 2020 1.302 1.617 1.285 1.488 53,979,264 +0.30(+25.53%)
Apr 13, 2020 1.062 1.190 1.040 1.185 27,370,412 +0.21(+21.85%)
Apr 09, 2020 0.9000 1.062 0.8725 0.9725 23,635,600 +0.12(+14.08%)
Apr 08, 2020 0.8075 0.9175 0.8000 0.8525 11,534,500 +0.04(+4.28%)
Apr 07, 2020 0.8475 0.8600 0.7750 0.8175 11,347,428 +0.05(+5.83%)
Apr 06, 2020 0.7150 0.8000 0.7075 0.7725 13,356,576 +0.07(+10.36%)
Apr 03, 2020 0.7125 0.7350 0.6425 0.7000 15,322,800 -0.01(-1.75%)
Apr 02, 2020 0.8150 0.8375 0.7125 0.7125 16,249,616 -0.10(-12.31%)
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.