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

GameStop Corp (NY: GME )

10.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2014 6.734 6.797 6.647 6.719 11,912,274 +0.01(+0.16%)
Feb 27, 2014 6.781 6.824 6.647 6.709 15,928,461 -0.15(-2.15%)
Feb 26, 2014 6.903 6.950 6.769 6.856 19,148,532 -0.07(-1.04%)
Feb 25, 2014 6.530 7.024 6.514 6.928 38,692,792 +0.44(+6.71%)
Feb 24, 2014 6.375 6.550 6.375 6.493 15,742,240 +0.09(+1.38%)
Feb 21, 2014 6.406 6.431 6.363 6.404 14,980,183 -0.01(-0.22%)
Feb 20, 2014 6.413 6.446 6.368 6.419 12,451,375 +0.01(+0.11%)
Feb 19, 2014 6.503 6.503 6.348 6.411 19,859,538 -0.10(-1.49%)
Feb 18, 2014 6.451 6.566 6.363 6.509 14,900,032 +0.10(+1.49%)
Feb 14, 2014 6.429 6.413 6.413 6.413 18,146,238 -0.05(-0.70%)
Feb 13, 2014 6.523 6.534 6.370 6.458 21,514,782 -0.12(-1.78%)
Feb 12, 2014 6.458 6.624 6.424 6.575 19,376,708 +0.14(+2.13%)
Feb 11, 2014 6.563 6.591 6.431 6.439 33,081,046 -0.12(-1.84%)
Feb 10, 2014 6.393 6.608 6.374 6.559 24,611,070 +0.17(+2.59%)
Feb 07, 2014 6.377 6.441 6.303 6.393 18,798,222 +0.03(+0.42%)
Feb 06, 2014 6.230 6.414 6.224 6.366 14,595,148 +0.11(+1.70%)
Feb 05, 2014 6.064 6.303 6.042 6.260 24,701,416 +0.15(+2.39%)
Feb 04, 2014 6.118 6.192 5.965 6.114 31,634,376 +0.02(+0.35%)
Feb 03, 2014 6.298 6.325 5.961 6.093 36,492,824 -0.22(-3.54%)
Jan 31, 2014 6.309 6.381 6.269 6.316 23,655,168 -0.04(-0.68%)
Jan 30, 2014 6.393 6.440 6.249 6.359 23,474,656 +0.04(+0.68%)
Jan 29, 2014 6.429 6.545 6.305 6.316 26,530,054 -0.18(-2.72%)
Jan 28, 2014 6.716 6.768 6.448 6.493 25,212,688 -0.23(-3.40%)
Jan 27, 2014 6.592 6.757 6.512 6.721 21,477,914 +0.14(+2.19%)
Jan 24, 2014 6.831 6.831 6.552 6.577 30,023,614 -0.31(-4.52%)
Jan 23, 2014 7.096 7.116 6.802 6.889 27,691,732 -0.18(-2.55%)
Jan 22, 2014 6.865 7.093 6.844 7.069 21,041,190 +0.19(+2.72%)
Jan 21, 2014 6.937 7.094 6.867 6.882 34,483,144 +0.10(+1.49%)
Jan 17, 2014 6.822 6.781 6.781 6.781 35,901,576 -0.02(-0.26%)
Jan 16, 2014 6.617 6.946 6.575 6.799 45,063,880 +0.14(+2.11%)
Jan 15, 2014 6.539 6.669 6.529 6.658 46,781,256 +0.12(+1.82%)
Jan 14, 2014 6.916 7.042 6.484 6.539 130,480,984 -1.62(-19.88%)
Jan 13, 2014 8.189 8.256 8.120 8.162 23,797,934 -0.04(-0.44%)
Jan 10, 2014 8.014 8.211 8.014 8.198 12,312,473 +0.10(+1.22%)
Jan 09, 2014 8.169 8.178 7.978 8.099 22,053,246 -0.07(-0.84%)
Jan 08, 2014 7.910 8.218 7.856 8.167 41,629,172 +0.22(+2.74%)
Jan 07, 2014 8.726 8.839 7.852 7.950 83,582,720 -0.73(-8.37%)
Jan 06, 2014 8.868 8.879 8.641 8.675 15,981,754 -0.19(-2.17%)
Jan 03, 2014 8.953 9.005 8.837 8.868 7,317,146 -0.07(-0.83%)
Jan 02, 2014 8.852 8.962 8.665 8.942 15,735,561 +0.07(+0.79%)
Dec 31, 2013 8.904 8.872 8.872 8.872 9,695,280 -0.00(-0.02%)
Dec 30, 2013 8.823 8.893 8.675 8.873 10,949,603 +0.04(+0.47%)
Dec 27, 2013 9.064 9.115 8.809 8.832 11,700,984 -0.24(-2.62%)
Dec 26, 2013 9.198 9.284 9.039 9.070 8,417,698 -0.11(-1.20%)
Dec 24, 2013 9.070 9.223 9.070 9.180 6,389,845 +0.08(+0.89%)
Dec 23, 2013 8.886 9.106 8.832 9.099 10,238,890 +0.23(+2.58%)
Dec 20, 2013 9.003 9.032 8.855 8.870 15,941,337 -0.11(-1.24%)
Dec 19, 2013 8.947 9.093 8.864 8.981 12,879,265 -0.01(-0.12%)
Dec 18, 2013 8.825 9.032 8.742 8.992 19,540,524 +0.17(+1.94%)
Dec 17, 2013 8.677 8.850 8.612 8.821 16,094,826 +0.16(+1.81%)
Dec 16, 2013 8.547 8.735 8.533 8.665 18,493,866 +0.15(+1.73%)
Dec 13, 2013 8.294 8.609 8.284 8.517 26,679,000 +0.30(+3.68%)
Dec 12, 2013 8.128 8.369 8.121 8.214 16,358,716 +0.07(+0.88%)
Dec 11, 2013 8.243 8.364 8.110 8.142 16,479,978 -0.10(-1.22%)
Dec 10, 2013 8.194 8.270 8.137 8.243 18,875,624 +0.03(+0.42%)
Dec 09, 2013 8.122 8.304 8.104 8.209 24,494,622 +0.09(+1.11%)
Dec 06, 2013 8.229 8.382 8.081 8.119 21,940,218 -0.01(-0.11%)
Dec 05, 2013 8.221 8.310 8.117 8.128 23,814,160 -0.12(-1.40%)
Dec 04, 2013 8.292 8.409 8.221 8.243 25,532,742 -0.03(-0.39%)
Dec 03, 2013 8.421 8.447 8.090 8.275 45,613,788 -0.18(-2.17%)
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.