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

GameStop Corp (NY: GME )

10.19 +0.18 (+1.75%)
Streaming Delayed Price Updated: 12:09 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 (%)
Jan 31, 2018 3.744 3.772 3.647 3.672 12,581,273 -0.06(-1.52%)
Jan 30, 2018 3.731 3.737 3.683 3.729 8,630,206 -0.02(-0.47%)
Jan 29, 2018 3.724 3.757 3.670 3.746 14,439,836 +0.02(+0.53%)
Jan 26, 2018 3.683 3.733 3.628 3.726 15,331,505 +0.05(+1.31%)
Jan 25, 2018 3.709 3.721 3.628 3.678 12,367,348 -0.03(-0.82%)
Jan 24, 2018 3.801 3.812 3.654 3.709 18,646,870 -0.09(-2.41%)
Jan 23, 2018 3.827 3.838 3.750 3.801 16,603,596 -0.03(-0.85%)
Jan 22, 2018 3.980 3.991 3.816 3.833 23,965,768 -0.13(-3.20%)
Jan 19, 2018 3.908 3.971 3.877 3.960 14,622,575 +0.06(+1.51%)
Jan 18, 2018 3.816 3.916 3.759 3.901 19,526,416 +0.08(+2.06%)
Jan 17, 2018 3.766 3.868 3.750 3.822 19,487,872 +0.07(+1.98%)
Jan 16, 2018 3.932 3.975 3.722 3.748 35,950,156 -0.13(-3.38%)
Jan 12, 2018 3.879 3.879 3.879 0 -0.48(-11.02%)
Jan 11, 2018 4.351 4.436 4.318 4.360 19,288,328 +0.06(+1.42%)
Jan 10, 2018 4.235 4.351 4.222 4.299 18,371,410 +0.03(+0.67%)
Jan 09, 2018 4.218 4.314 4.218 4.270 16,768,200 +0.07(+1.66%)
Jan 08, 2018 4.106 4.230 4.106 4.200 16,794,686 +0.12(+2.94%)
Jan 05, 2018 4.015 4.091 3.980 4.080 13,821,545 +0.08(+1.96%)
Jan 04, 2018 3.975 4.015 3.923 4.002 12,733,544 +0.03(+0.66%)
Jan 03, 2018 3.995 4.012 3.914 3.975 17,347,678 -0.01(-0.33%)
Jan 02, 2018 3.923 3.995 3.888 3.988 12,968,791 +0.07(+1.73%)
Dec 29, 2017 3.921 3.921 3.921 0 -0.05(-1.21%)
Dec 28, 2017 3.991 3.993 3.936 3.969 8,878,963 -0.02(-0.44%)
Dec 27, 2017 4.043 4.056 3.975 3.986 8,414,605 -0.06(-1.40%)
Dec 26, 2017 4.189 3.991 4.043 14,806,971 +0.05(+1.20%)
Dec 22, 2017 4.030 4.047 3.986 3.995 9,548,465 -0.03(-0.87%)
Dec 21, 2017 3.995 4.034 3.934 4.030 13,101,733 +0.04(+1.10%)
Dec 20, 2017 4.047 4.069 3.979 3.986 10,550,446 -0.03(-0.76%)
Dec 19, 2017 4.085 4.106 4.012 4.017 10,320,630 -0.06(-1.45%)
Dec 18, 2017 4.030 4.095 4.019 4.076 14,679,725 +0.07(+1.74%)
Dec 15, 2017 4.028 4.058 3.969 4.006 17,741,430 -0.01(-0.22%)
Dec 14, 2017 4.109 4.135 4.006 4.015 12,904,581 -0.06(-1.55%)
Dec 13, 2017 4.172 4.185 4.064 4.078 14,130,496 -0.10(-2.30%)
Dec 12, 2017 4.183 4.215 4.141 4.174 11,599,436 +0.01(+0.21%)
Dec 11, 2017 4.211 4.228 4.078 4.165 16,723,142 -0.03(-0.68%)
Dec 08, 2017 4.124 4.232 4.078 4.194 14,385,003 +0.12(+3.06%)
Dec 07, 2017 4.148 4.183 4.064 4.069 15,004,828 -0.08(-2.00%)
Dec 06, 2017 4.209 4.227 4.134 4.152 11,121,536 -0.06(-1.35%)
Dec 05, 2017 4.266 4.292 4.139 4.209 14,105,156 -0.03(-0.67%)
Dec 04, 2017 4.159 4.338 4.148 4.237 19,966,798 +0.14(+3.36%)
Dec 01, 2017 4.091 4.167 4.037 4.100 17,543,230 +0.00(+0.11%)
Nov 30, 2017 4.198 4.224 4.085 4.095 22,997,442 -0.09(-2.04%)
Nov 29, 2017 4.089 4.217 4.086 4.181 30,240,982 +0.11(+2.63%)
Nov 28, 2017 3.892 4.082 3.892 4.074 27,461,384 +0.18(+4.68%)
Nov 27, 2017 3.896 3.731 3.892 27,292,778 +0.16(+4.31%)
Nov 24, 2017 3.733 3.894 3.716 3.731 30,229,340 +0.01(+0.29%)
Nov 22, 2017 3.823 4.005 3.705 3.720 94,046,688 +0.14(+3.83%)
Nov 21, 2017 3.534 3.595 3.482 3.583 42,262,852 +0.06(+1.76%)
Nov 20, 2017 3.512 3.525 3.433 3.521 17,714,870 +0.03(+0.80%)
Nov 17, 2017 3.493 3.551 3.459 3.493 14,915,200 +0.03(+0.80%)
Nov 16, 2017 3.429 3.596 3.429 3.465 22,668,862 +0.04(+1.12%)
Nov 15, 2017 3.444 3.533 3.395 3.427 17,842,832 -0.04(-1.17%)
Nov 14, 2017 3.448 3.508 3.395 3.467 16,422,072 -0.00(-0.06%)
Nov 13, 2017 3.519 3.607 3.408 3.470 20,425,584 -0.05(-1.40%)
Nov 10, 2017 3.731 3.731 3.474 3.519 27,022,146 -0.24(-6.44%)
Nov 09, 2017 3.671 3.852 3.665 3.761 13,367,015 +0.08(+2.09%)
Nov 08, 2017 3.677 3.703 3.637 3.684 10,413,545 +0.02(+0.53%)
Nov 07, 2017 3.829 3.853 3.656 3.665 13,275,515 -0.15(-4.04%)
Nov 06, 2017 3.870 3.900 3.793 3.819 14,236,051 -0.06(-1.49%)
Nov 03, 2017 3.962 3.973 3.877 3.877 9,433,361 -0.09(-2.21%)
Nov 02, 2017 3.984 3.984 3.902 3.964 13,562,020 -0.02(-0.48%)
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.