Skip to main content

GameStop Corp (NY: GME )

19.65 -0.51 (-2.53%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 11.39 11.35 11.35 11.35 7,576,720 -0.00(-0.02%)
Dec 30, 2013 11.29 11.38 11.10 11.35 8,556,956 +0.05(+0.47%)
Dec 27, 2013 11.60 11.66 11.27 11.30 9,144,148 -0.30(-2.62%)
Dec 26, 2013 11.77 11.88 11.57 11.61 6,578,308 -0.14(-1.20%)
Dec 24, 2013 11.61 11.80 11.61 11.75 4,993,571 +0.10(+0.89%)
Dec 23, 2013 11.37 11.65 11.30 11.64 8,001,543 +0.29(+2.58%)
Dec 20, 2013 11.52 11.56 11.33 11.35 12,457,923 -0.14(-1.24%)
Dec 19, 2013 11.45 11.64 11.34 11.49 10,064,958 -0.01(-0.12%)
Dec 18, 2013 11.29 11.56 11.19 11.51 15,270,635 +0.22(+1.94%)
Dec 17, 2013 11.10 11.32 11.02 11.29 12,577,873 +0.20(+1.81%)
Dec 16, 2013 10.94 11.18 10.92 11.09 14,452,687 +0.19(+1.73%)
Dec 13, 2013 10.61 11.02 10.60 10.90 20,849,250 +0.39(+3.68%)
Dec 12, 2013 10.40 10.71 10.39 10.51 12,784,099 +0.09(+0.88%)
Dec 11, 2013 10.55 10.70 10.38 10.42 12,878,863 -0.13(-1.22%)
Dec 10, 2013 10.49 10.58 10.41 10.55 14,751,026 +0.04(+0.42%)
Dec 09, 2013 10.39 10.63 10.37 10.50 19,142,192 +0.12(+1.11%)
Dec 06, 2013 10.53 10.73 10.34 10.39 17,145,962 -0.01(-0.11%)
Dec 05, 2013 10.52 10.63 10.39 10.40 18,610,420 -0.15(-1.40%)
Dec 04, 2013 10.61 10.76 10.52 10.55 19,953,466 -0.04(-0.39%)
Dec 03, 2013 10.78 10.81 10.35 10.59 35,646,512 -0.24(-2.17%)
Dec 02, 2013 11.18 11.20 10.78 10.82 18,218,222 -0.28(-2.51%)
Nov 29, 2013 11.09 11.22 11.03 11.10 9,973,499 +0.11(+1.01%)
Nov 27, 2013 11.12 11.18 10.97 10.99 15,533,355 -0.11(-1.02%)
Nov 26, 2013 11.27 11.36 11.05 11.11 19,600,594 -0.15(-1.31%)
Nov 25, 2013 11.67 11.67 11.22 11.25 23,912,460 -0.22(-1.93%)
Nov 22, 2013 11.49 11.51 11.18 11.47 22,793,064 +0.24(+2.17%)
Nov 21, 2013 11.55 11.56 10.74 11.23 63,463,724 -0.84(-6.94%)
Nov 20, 2013 12.26 12.27 11.92 12.07 17,963,724 -0.17(-1.41%)
Nov 19, 2013 12.72 12.73 12.19 12.24 13,492,191 -0.43(-3.36%)
Nov 18, 2013 13.14 13.16 12.60 12.67 11,482,958 -0.34(-2.64%)
Nov 15, 2013 13.23 13.24 12.80 13.01 12,506,716 -0.21(-1.57%)
Nov 14, 2013 13.27 13.29 13.10 13.22 7,404,624 +0.11(+0.82%)
Nov 12, 2013 12.74 13.14 12.66 13.11 10,208,951 +0.36(+2.85%)
Nov 11, 2013 12.70 12.84 12.44 12.74 6,533,207 -0.02(-0.18%)
Nov 08, 2013 12.40 12.78 12.38 12.77 6,507,817 +0.38(+3.08%)
Nov 07, 2013 12.88 12.96 12.34 12.39 10,658,880 -0.51(-3.98%)
Nov 06, 2013 13.05 13.17 12.85 12.90 7,551,334 -0.12(-0.90%)
Nov 05, 2013 12.74 13.06 12.55 13.02 11,905,949 +0.29(+2.28%)
Nov 04, 2013 12.76 12.82 12.65 12.73 6,202,330 +0.06(+0.45%)
Nov 01, 2013 12.68 12.74 12.59 12.67 10,164,393 +0.05(+0.42%)
Oct 31, 2013 12.70 12.74 12.44 12.62 7,637,803 -0.09(-0.72%)
Oct 30, 2013 12.85 12.89 12.63 12.71 6,287,656 -0.05(-0.42%)
Oct 29, 2013 12.63 12.82 12.13 12.76 8,275,406 +0.24(+1.91%)
Oct 28, 2013 12.63 12.66 12.47 12.52 5,169,676 -0.11(-0.86%)
Oct 25, 2013 12.64 12.74 12.51 12.63 3,993,702 +0.02(+0.15%)
Oct 24, 2013 12.56 12.68 12.54 12.61 4,991,862 +0.08(+0.61%)
Oct 23, 2013 12.56 12.62 12.33 12.54 5,861,145 -0.07(-0.53%)
Oct 22, 2013 12.60 12.72 12.47 12.60 8,199,452 +0.03(+0.20%)
Oct 21, 2013 12.49 12.62 12.28 12.58 7,369,365 +0.18(+1.43%)
Oct 18, 2013 12.20 12.43 11.97 12.40 7,284,508 +0.28(+2.30%)
Oct 17, 2013 11.89 12.13 11.83 12.12 7,438,118 +0.23(+1.95%)
Oct 16, 2013 11.85 11.96 11.74 11.89 8,194,181 +0.08(+0.70%)
Oct 15, 2013 11.92 11.98 11.74 11.81 7,956,709 -0.11(-0.93%)
Oct 14, 2013 11.76 11.94 11.69 11.92 5,388,450 +0.05(+0.43%)
Oct 11, 2013 11.86 12.00 11.79 11.87 6,783,242 -0.08(-0.64%)
Oct 10, 2013 11.66 12.16 11.64 11.94 13,817,515 +0.43(+3.74%)
Oct 09, 2013 11.39 11.56 11.16 11.51 6,662,266 +0.16(+1.42%)
Oct 08, 2013 11.44 11.68 11.25 11.35 7,754,608 -0.06(-0.52%)
Oct 07, 2013 11.56 11.69 11.41 11.41 5,158,886 -0.26(-2.21%)
Oct 04, 2013 11.45 11.71 11.37 11.67 5,547,979 +0.20(+1.77%)
Oct 03, 2013 11.55 11.66 10.98 11.46 6,408,789 -0.12(-0.99%)
Oct 02, 2013 11.71 11.73 11.47 11.58 6,467,448 -0.20(-1.74%)
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.