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

GameStop Corp (NY: GME )

10.31 +0.01 (+0.10%)
Official Closing 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 (%)
Dec 31, 2019 1.520 1.597 1.498 1.520 17,290,400 -0.01(-0.82%)
Dec 30, 2019 1.470 1.560 1.440 1.532 17,928,608 +0.06(+3.90%)
Dec 27, 2019 1.355 1.495 1.347 1.475 44,164,800 +0.12(+9.26%)
Dec 26, 2019 1.367 1.377 1.310 1.350 17,057,596 -0.01(-0.74%)
Dec 24, 2019 1.413 1.417 1.360 1.360 13,582,000 -0.04(-3.03%)
Dec 23, 2019 1.512 1.518 1.385 1.403 25,130,740 -0.09(-6.34%)
Dec 20, 2019 1.515 1.555 1.490 1.498 21,938,400 -0.02(-1.16%)
Dec 19, 2019 1.552 1.560 1.508 1.515 17,807,916 -0.03(-1.62%)
Dec 18, 2019 1.515 1.567 1.482 1.540 21,056,428 +0.03(+1.65%)
Dec 17, 2019 1.375 1.520 1.373 1.515 16,565,436 +0.14(+10.18%)
Dec 16, 2019 1.347 1.397 1.347 1.375 17,627,612 +0.01(+0.92%)
Dec 13, 2019 1.367 1.405 1.309 1.363 21,756,000 -0.03(-2.33%)
Dec 12, 2019 1.365 1.427 1.353 1.395 25,549,056 +0.01(+0.90%)
Dec 11, 2019 1.312 1.452 1.295 1.383 78,071,376 -0.24(-15.05%)
Dec 10, 2019 1.573 1.635 1.530 1.627 38,390,820 +0.04(+2.84%)
Dec 09, 2019 1.663 1.730 1.548 1.583 25,002,368 -0.09(-5.24%)
Dec 06, 2019 1.597 1.670 1.597 1.670 19,029,200 +0.07(+4.37%)
Dec 05, 2019 1.580 1.630 1.559 1.600 17,525,656 -0.01(-0.47%)
Dec 04, 2019 1.542 1.623 1.530 1.607 11,489,692 +0.08(+5.07%)
Dec 03, 2019 1.510 1.545 1.482 1.530 8,864,788 -0.01(-0.81%)
Dec 02, 2019 1.587 1.615 1.522 1.542 8,242,504 -0.04(-2.68%)
Nov 29, 2019 1.583 1.597 1.559 1.585 5,475,600 -0.00(-0.16%)
Nov 27, 2019 1.525 1.597 1.505 1.587 12,124,400 +0.06(+4.10%)
Nov 26, 2019 1.508 1.565 1.502 1.525 10,594,700 +0.02(+1.16%)
Nov 25, 2019 1.417 1.515 1.407 1.508 10,979,552 +0.09(+6.54%)
Nov 22, 2019 1.397 1.462 1.375 1.415 13,976,000 +0.04(+2.91%)
Nov 21, 2019 1.365 1.395 1.337 1.375 11,136,084 +0.01(+0.73%)
Nov 20, 2019 1.385 1.385 1.340 1.365 10,666,788 -0.01(-0.73%)
Nov 19, 2019 1.393 1.415 1.363 1.375 13,442,092 -0.03(-2.14%)
Nov 18, 2019 1.462 1.462 1.403 1.405 11,983,576 -0.06(-4.42%)
Nov 15, 2019 1.500 1.502 1.462 1.470 8,664,000 -0.03(-1.67%)
Nov 14, 2019 1.488 1.528 1.475 1.495 6,834,936 +0.01(+0.67%)
Nov 13, 2019 1.478 1.492 1.452 1.485 6,135,664 +0.01(+0.34%)
Nov 12, 2019 1.508 1.518 1.468 1.480 7,337,940 -0.02(-1.66%)
Nov 11, 2019 1.512 1.522 1.442 1.505 12,437,792 -0.02(-1.15%)
Nov 08, 2019 1.542 1.570 1.512 1.522 7,874,800 -0.03(-2.09%)
Nov 07, 2019 1.545 1.580 1.510 1.555 12,517,132 +0.03(+2.13%)
Nov 06, 2019 1.475 1.548 1.455 1.522 16,513,116 +0.04(+3.05%)
Nov 05, 2019 1.470 1.550 1.465 1.478 13,493,296 +0.02(+1.03%)
Nov 04, 2019 1.475 1.505 1.442 1.462 14,451,952 +0.00(+0.17%)
Nov 01, 2019 1.363 1.500 1.357 1.460 20,841,200 +0.10(+7.35%)
Oct 31, 2019 1.407 1.420 1.327 1.360 17,434,288 -0.07(-5.06%)
Oct 30, 2019 1.440 1.458 1.380 1.433 14,957,936 -0.02(-1.38%)
Oct 29, 2019 1.552 1.562 1.445 1.452 15,675,112 -0.10(-6.14%)
Oct 28, 2019 1.595 1.623 1.542 1.548 11,418,976 -0.04(-2.52%)
Oct 25, 2019 1.580 1.607 1.562 1.587 10,581,600 -0.02(-1.09%)
Oct 24, 2019 1.625 1.637 1.508 1.605 17,104,500 -0.00(-0.16%)
Oct 23, 2019 1.583 1.655 1.558 1.607 16,292,528 +0.01(+0.63%)
Oct 22, 2019 1.482 1.610 1.482 1.597 16,706,928 +0.11(+7.76%)
Oct 21, 2019 1.495 1.540 1.455 1.482 14,447,248 -0.00(-0.17%)
Oct 18, 2019 1.508 1.512 1.442 1.485 12,788,400 -0.02(-1.49%)
Oct 17, 2019 1.472 1.512 1.450 1.508 14,564,448 +0.04(+2.55%)
Oct 16, 2019 1.395 1.478 1.395 1.470 15,539,152 +0.07(+4.81%)
Oct 15, 2019 1.400 1.478 1.397 1.403 25,404,472 +0.01(+0.54%)
Oct 14, 2019 1.330 1.397 1.305 1.395 21,621,524 +0.05(+3.91%)
Oct 11, 2019 1.285 1.373 1.285 1.343 23,643,200 +0.08(+6.34%)
Oct 10, 2019 1.255 1.288 1.240 1.262 21,036,908 +0.01(+1.20%)
Oct 09, 2019 1.312 1.325 1.240 1.248 23,461,572 -0.06(-4.59%)
Oct 08, 2019 1.357 1.360 1.290 1.308 19,293,640 -0.06(-4.74%)
Oct 07, 2019 1.370 1.395 1.353 1.373 17,757,904 -0.01(-1.08%)
Oct 04, 2019 1.357 1.390 1.343 1.387 16,936,800 +0.03(+2.40%)
Oct 03, 2019 1.325 1.370 1.308 1.355 17,750,272 +0.02(+1.88%)
Oct 02, 2019 1.387 1.388 1.310 1.330 33,859,548 -0.06(-4.66%)
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.