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 (%)
May 31, 2017 4.674 4.685 4.519 4.571 26,188,164 -0.09(-1.91%)
May 30, 2017 4.579 4.734 4.577 4.660 27,511,660 +0.07(+1.58%)
May 26, 2017 4.567 4.626 4.387 4.587 68,841,072 -0.29(-5.93%)
May 25, 2017 4.872 4.887 4.693 4.876 37,384,660 +0.19(+4.01%)
May 24, 2017 4.668 4.721 4.631 4.688 11,862,426 +0.01(+0.22%)
May 23, 2017 5.031 5.031 4.672 4.678 27,294,276 -0.29(-5.78%)
May 22, 2017 5.027 5.078 4.963 4.965 11,895,941 -0.04(-0.70%)
May 19, 2017 4.913 5.018 4.868 5.000 12,932,292 +0.09(+1.85%)
May 18, 2017 4.942 4.965 4.856 4.909 8,463,162 -0.01(-0.25%)
May 17, 2017 5.052 5.033 4.903 4.922 10,693,871 -0.13(-2.57%)
May 16, 2017 5.023 5.060 4.934 5.052 9,855,892 +0.02(+0.45%)
May 15, 2017 4.984 5.095 4.975 5.029 10,362,904 +0.07(+1.37%)
May 12, 2017 5.013 5.027 4.909 4.961 8,817,109 -0.07(-1.31%)
May 11, 2017 5.184 5.225 5.004 5.027 14,762,655 -0.12(-2.40%)
May 10, 2017 5.066 5.188 5.046 5.151 11,670,192 +0.09(+1.88%)
May 09, 2017 5.023 5.107 4.973 5.056 9,447,737 +0.02(+0.45%)
May 08, 2017 4.955 5.052 4.922 5.033 10,732,550 +0.08(+1.58%)
May 05, 2017 4.893 4.957 4.868 4.955 5,672,477 +0.09(+1.82%)
May 04, 2017 4.951 4.984 4.858 4.866 7,091,189 -0.08(-1.67%)
May 03, 2017 4.843 4.955 4.827 4.949 15,150,780 +0.11(+2.26%)
May 02, 2017 4.713 4.862 4.695 4.839 8,661,582 +0.14(+2.90%)
May 01, 2017 4.701 4.798 4.657 4.703 13,295,587 +0.02(+0.40%)
Apr 28, 2017 4.767 4.767 4.639 4.684 15,036,934 -0.08(-1.77%)
Apr 27, 2017 4.887 4.895 4.757 4.769 14,387,982 -0.11(-2.33%)
Apr 26, 2017 4.835 4.950 4.812 4.882 10,712,942 +0.05(+1.07%)
Apr 25, 2017 4.814 4.849 4.769 4.831 6,984,668 +0.04(+0.78%)
Apr 24, 2017 4.831 4.849 4.740 4.794 13,157,963 +0.01(+0.13%)
Apr 21, 2017 4.798 4.804 4.736 4.787 8,558,393 +0.00(+0.00%)
Apr 20, 2017 4.738 4.836 4.738 4.787 9,235,314 +0.08(+1.80%)
Apr 19, 2017 4.732 4.775 4.699 4.703 8,139,979 -0.01(-0.26%)
Apr 18, 2017 4.715 4.744 4.668 4.715 9,621,269 -0.01(-0.22%)
Apr 17, 2017 4.635 4.738 4.624 4.726 17,217,306 +0.11(+2.28%)
Apr 13, 2017 4.554 4.633 4.538 4.620 17,746,044 +0.06(+1.40%)
Apr 12, 2017 4.579 4.579 4.515 4.556 9,121,546 -0.01(-0.18%)
Apr 11, 2017 4.501 4.573 4.476 4.565 13,167,394 +0.05(+1.05%)
Apr 10, 2017 4.459 4.567 4.451 4.517 11,360,156 +0.05(+1.02%)
Apr 07, 2017 4.505 4.546 4.459 4.472 18,186,516 -0.04(-0.82%)
Apr 06, 2017 4.534 4.577 4.488 4.509 15,966,289 +0.02(+0.37%)
Apr 05, 2017 4.581 4.602 4.488 4.492 10,505,978 -0.05(-1.00%)
Apr 04, 2017 4.529 4.585 4.488 4.538 10,835,090 -0.00(-0.09%)
Apr 03, 2017 4.649 4.670 4.524 4.542 13,122,632 -0.11(-2.44%)
Mar 31, 2017 4.637 4.695 4.618 4.655 14,212,784 +0.02(+0.40%)
Mar 30, 2017 4.521 4.643 4.513 4.637 10,764,728 +0.11(+2.32%)
Mar 29, 2017 4.496 4.571 4.453 4.532 15,782,813 +0.05(+1.06%)
Mar 28, 2017 4.311 4.496 4.280 4.484 20,724,912 +0.18(+4.17%)
Mar 27, 2017 4.197 4.354 4.178 4.304 33,723,024 +0.03(+0.72%)
Mar 24, 2017 4.412 4.451 4.265 4.273 77,233,416 -0.67(-13.61%)
Mar 23, 2017 4.986 5.046 4.913 4.946 22,488,678 -0.03(-0.54%)
Mar 22, 2017 4.959 4.977 4.905 4.973 9,893,616 +0.02(+0.33%)
Mar 21, 2017 4.961 4.984 4.833 4.957 13,809,745 +0.03(+0.54%)
Mar 20, 2017 5.091 5.128 4.904 4.930 19,938,292 -0.16(-3.08%)
Mar 17, 2017 5.015 5.093 4.996 5.087 26,297,916 +0.08(+1.57%)
Mar 16, 2017 5.077 5.079 4.963 5.008 15,181,044 -0.08(-1.66%)
Mar 15, 2017 5.091 5.116 5.017 5.093 14,030,494 +0.02(+0.45%)
Mar 14, 2017 4.992 5.086 4.955 5.070 8,961,422 +0.08(+1.53%)
Mar 13, 2017 5.114 5.120 4.977 4.994 19,085,234 -0.20(-3.93%)
Mar 10, 2017 5.099 5.223 5.085 5.198 14,770,720 +0.12(+2.27%)
Mar 09, 2017 5.083 5.132 5.046 5.083 11,795,942 +0.00(+0.00%)
Mar 08, 2017 5.032 5.116 5.003 5.083 11,708,375 +0.07(+1.34%)
Mar 07, 2017 5.040 5.056 4.965 5.016 11,384,552 -0.05(-0.96%)
Mar 06, 2017 5.140 5.144 5.024 5.064 11,192,647 -0.08(-1.46%)
Mar 03, 2017 5.095 5.148 5.085 5.140 9,006,275 +0.06(+1.20%)
Mar 02, 2017 4.975 5.103 4.971 5.079 12,175,429 +0.10(+2.04%)
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.