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

GameStop Corp (NY: GME )

10.24 +0.23 (+2.30%)
Streaming Delayed Price Updated: 3:20 PM EDT, Apr 23, 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, 2018 3.126 3.132 3.034 3.054 14,086,767 -0.05(-1.52%)
Apr 27, 2018 3.061 3.112 3.043 3.101 11,176,478 +0.04(+1.39%)
Apr 26, 2018 3.043 3.106 3.009 3.059 14,355,477 +0.05(+1.56%)
Apr 25, 2018 2.987 3.050 2.974 3.012 16,281,726 +0.01(+0.37%)
Apr 24, 2018 2.974 3.052 2.934 3.000 16,150,987 +0.05(+1.59%)
Apr 23, 2018 2.886 2.987 2.886 2.954 16,505,194 +0.07(+2.48%)
Apr 20, 2018 3.014 3.030 2.866 2.882 27,713,092 -0.14(-4.73%)
Apr 19, 2018 3.056 3.083 3.009 3.025 11,206,802 -0.03(-1.03%)
Apr 18, 2018 3.130 3.139 3.043 3.056 15,971,255 -0.06(-2.01%)
Apr 17, 2018 3.108 3.173 3.097 3.119 19,169,526 +0.03(+0.94%)
Apr 16, 2018 3.072 3.110 3.043 3.090 14,425,541 +0.04(+1.47%)
Apr 13, 2018 3.072 3.119 3.032 3.045 14,251,110 -0.00(-0.15%)
Apr 12, 2018 3.101 3.103 3.014 3.050 13,918,977 -0.05(-1.52%)
Apr 11, 2018 3.047 3.128 3.043 3.097 19,146,168 +0.04(+1.17%)
Apr 10, 2018 3.061 3.100 3.023 3.061 25,894,114 +0.04(+1.48%)
Apr 09, 2018 3.023 3.078 3.005 3.016 25,491,642 +0.01(+0.37%)
Apr 06, 2018 3.003 3.056 2.962 3.005 18,941,994 -0.03(-0.96%)
Apr 05, 2018 2.987 3.050 2.969 3.034 22,974,640 +0.05(+1.65%)
Apr 04, 2018 2.868 3.016 2.844 2.985 28,530,944 +0.07(+2.54%)
Apr 03, 2018 2.828 2.937 2.819 2.911 25,687,272 +0.04(+1.48%)
Apr 02, 2018 2.799 2.971 2.797 2.868 49,742,732 +0.04(+1.58%)
Mar 29, 2018 2.824 2.824 2.824 0 -0.34(-10.81%)
Mar 28, 2018 3.132 3.202 3.090 3.166 33,982,220 +0.06(+1.95%)
Mar 27, 2018 3.148 3.179 3.082 3.106 20,017,398 -0.04(-1.14%)
Mar 26, 2018 3.065 3.153 3.040 3.141 22,412,380 +0.12(+4.00%)
Mar 23, 2018 3.115 3.119 3.018 3.021 17,035,450 -0.07(-2.39%)
Mar 22, 2018 3.119 3.153 3.041 3.094 19,852,912 -0.04(-1.36%)
Mar 21, 2018 3.202 3.233 3.135 3.137 19,714,588 -0.10(-3.11%)
Mar 20, 2018 3.316 3.345 3.211 3.238 19,138,196 -0.08(-2.30%)
Mar 19, 2018 3.410 3.448 3.303 3.314 17,769,984 -0.14(-3.96%)
Mar 16, 2018 3.432 3.504 3.427 3.450 22,721,734 +0.02(+0.72%)
Mar 15, 2018 3.468 3.495 3.414 3.426 8,343,978 -0.03(-0.97%)
Mar 14, 2018 3.517 3.540 3.452 3.459 11,253,162 -0.03(-0.96%)
Mar 13, 2018 3.497 3.581 3.486 3.493 12,923,099 +0.01(+0.39%)
Mar 12, 2018 3.546 3.582 3.468 3.479 17,333,076 -0.07(-1.89%)
Mar 09, 2018 3.511 3.555 3.470 3.546 17,742,466 +0.05(+1.34%)
Mar 08, 2018 3.569 3.591 3.464 3.499 13,295,192 -0.07(-1.88%)
Mar 07, 2018 3.618 3.567 13,360,457 -0.03(-0.75%)
Mar 06, 2018 3.591 3.618 3.535 3.593 11,892,182 +0.00(+0.06%)
Mar 05, 2018 3.551 3.605 3.508 3.591 18,932,234 +0.03(+0.75%)
Mar 02, 2018 3.482 3.578 3.447 3.564 15,883,345 +0.08(+2.18%)
Mar 01, 2018 3.449 3.545 3.442 3.488 14,341,048 +0.06(+1.78%)
Feb 28, 2018 3.418 3.484 3.403 3.427 21,686,966 +0.03(+0.77%)
Feb 27, 2018 3.517 3.624 3.401 3.401 20,480,020 -0.11(-3.17%)
Feb 26, 2018 3.495 3.517 3.460 3.512 12,687,323 +0.02(+0.69%)
Feb 23, 2018 3.449 3.493 3.423 3.488 11,813,051 +0.08(+2.24%)
Feb 22, 2018 3.401 3.412 11,226,867 -0.02(-0.45%)
Feb 21, 2018 3.473 3.541 3.421 3.427 13,877,454 -0.04(-1.07%)
Feb 20, 2018 3.560 3.565 3.446 3.464 11,398,659 -0.12(-3.29%)
Feb 16, 2018 3.582 3.582 3.582 0 -0.00(-0.06%)
Feb 15, 2018 3.560 3.604 3.546 3.584 10,359,856 +0.04(+1.17%)
Feb 14, 2018 3.403 3.582 3.392 3.543 14,722,993 +0.14(+4.11%)
Feb 13, 2018 3.442 3.464 3.383 3.403 11,278,088 -0.05(-1.39%)
Feb 12, 2018 3.558 3.567 3.412 3.451 11,133,430 -0.08(-2.29%)
Feb 09, 2018 3.490 3.567 3.423 3.532 25,825,076 +0.07(+2.15%)
Feb 08, 2018 3.593 3.615 3.442 3.458 19,625,530 -0.14(-3.89%)
Feb 07, 2018 3.530 3.590 3.528 3.597 20,204,032 +0.07(+2.04%)
Feb 06, 2018 3.355 3.578 3.298 3.525 22,717,978 +0.06(+1.77%)
Feb 05, 2018 3.525 3.543 3.448 3.464 18,815,404 -0.08(-2.28%)
Feb 02, 2018 3.617 3.639 3.543 3.545 14,895,322 -0.09(-2.58%)
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.