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

GameStop Corp (NY: GME )

10.64 -0.29 (-2.61%)
Streaming Delayed Price Updated: 9:58 AM EDT, Apr 25, 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 (%)
Feb 29, 2016 5.873 5.999 5.792 5.946 12,181,363 +0.05(+0.92%)
Feb 26, 2016 5.809 5.906 5.775 5.892 8,781,158 +0.11(+1.94%)
Feb 25, 2016 5.711 5.800 5.655 5.781 7,924,042 +0.01(+0.23%)
Feb 24, 2016 5.676 5.769 5.453 5.767 8,315,801 +0.09(+1.53%)
Feb 23, 2016 5.711 5.761 5.591 5.680 6,554,825 +0.04(+0.79%)
Feb 22, 2016 5.505 5.717 5.485 5.636 8,711,158 +0.20(+3.62%)
Feb 19, 2016 5.638 5.638 5.360 5.439 11,052,498 -0.20(-3.59%)
Feb 18, 2016 5.557 5.750 5.532 5.642 14,315,342 +0.10(+1.74%)
Feb 17, 2016 5.445 5.595 5.395 5.545 8,667,632 +0.14(+2.64%)
Feb 16, 2016 5.273 5.410 5.188 5.402 7,442,883 +0.20(+3.78%)
Feb 12, 2016 5.165 5.206 5.206 5.206 13,381,193 +0.06(+1.16%)
Feb 11, 2016 5.103 5.200 5.043 5.146 7,669,147 +0.00(+0.07%)
Feb 10, 2016 5.248 5.265 5.136 5.142 7,100,278 -0.09(-1.73%)
Feb 09, 2016 5.335 5.379 5.153 5.233 17,035,356 -0.15(-2.76%)
Feb 08, 2016 5.123 5.395 5.113 5.381 15,262,593 +0.20(+3.95%)
Feb 05, 2016 5.211 5.244 5.099 5.177 8,011,555 -0.03(-0.67%)
Feb 04, 2016 5.028 5.246 4.897 5.211 10,366,796 +0.16(+3.21%)
Feb 03, 2016 5.038 5.071 4.775 5.049 11,523,898 +0.05(+0.96%)
Feb 02, 2016 5.138 5.153 4.937 5.001 9,539,477 -0.17(-3.32%)
Feb 01, 2016 5.055 5.182 4.991 5.173 14,446,054 +0.12(+2.29%)
Jan 29, 2016 4.970 5.064 4.941 5.057 12,012,914 +0.10(+1.94%)
Jan 28, 2016 5.111 5.134 4.953 4.961 7,253,458 -0.08(-1.68%)
Jan 27, 2016 5.063 5.167 4.982 5.045 10,380,681 +0.02(+0.35%)
Jan 26, 2016 4.891 5.109 4.851 5.028 14,351,529 +0.19(+3.99%)
Jan 25, 2016 4.939 5.010 4.805 4.835 7,490,317 -0.12(-2.38%)
Jan 22, 2016 4.964 5.022 4.907 4.953 9,140,431 +0.07(+1.50%)
Jan 21, 2016 4.860 5.005 4.853 4.880 10,980,088 +0.02(+0.40%)
Jan 20, 2016 4.864 4.910 4.694 4.860 11,588,881 -0.06(-1.25%)
Jan 19, 2016 5.009 5.009 4.833 4.922 14,431,724 -0.03(-0.51%)
Jan 15, 2016 4.835 4.947 4.947 4.947 16,521,508 +0.01(+0.23%)
Jan 14, 2016 5.290 5.290 4.858 4.935 23,786,582 -0.26(-5.05%)
Jan 13, 2016 5.346 5.367 5.109 5.198 15,141,381 -0.18(-3.37%)
Jan 12, 2016 5.586 5.638 5.075 5.379 41,926,136 -0.29(-5.11%)
Jan 11, 2016 5.466 5.701 5.400 5.669 16,873,048 +0.19(+3.56%)
Jan 08, 2016 5.537 5.555 5.410 5.474 13,989,815 -0.02(-0.28%)
Jan 07, 2016 5.426 5.551 5.352 5.489 13,795,964 +0.02(+0.28%)
Jan 06, 2016 5.447 5.545 5.294 5.474 19,469,086 -0.08(-1.39%)
Jan 05, 2016 5.516 5.597 5.431 5.551 17,708,110 +0.09(+1.62%)
Jan 04, 2016 5.217 5.491 5.211 5.462 22,444,232 +0.05(+0.96%)
Dec 31, 2015 5.485 5.410 5.410 5.410 8,790,186 -0.08(-1.54%)
Dec 30, 2015 5.474 5.584 5.449 5.495 7,455,062 +0.01(+0.18%)
Dec 29, 2015 5.522 5.557 5.465 5.485 10,578,575 -0.01(-0.14%)
Dec 28, 2015 5.474 5.584 5.429 5.493 12,052,480 +0.02(+0.35%)
Dec 24, 2015 5.522 5.474 5.474 5.474 4,503,934 -0.07(-1.32%)
Dec 23, 2015 5.557 5.582 5.453 5.547 14,401,305 +0.03(+0.52%)
Dec 22, 2015 5.576 5.576 5.433 5.518 15,894,056 -0.03(-0.52%)
Dec 21, 2015 5.505 5.609 5.412 5.547 17,716,760 -0.00(-0.03%)
Dec 18, 2015 5.580 5.584 5.383 5.549 29,037,286 -0.06(-1.00%)
Dec 17, 2015 5.896 5.925 5.605 5.605 11,813,699 -0.29(-4.94%)
Dec 16, 2015 5.946 5.981 5.811 5.896 11,324,833 +0.00(+0.07%)
Dec 15, 2015 5.931 6.010 5.865 5.892 13,155,898 +0.05(+0.89%)
Dec 14, 2015 5.788 5.915 5.734 5.840 15,230,776 +0.05(+0.90%)
Dec 11, 2015 5.830 6.049 5.777 5.788 34,170,744 -0.39(-6.28%)
Dec 10, 2015 6.280 6.348 6.072 6.176 21,145,912 -0.08(-1.33%)
Dec 09, 2015 6.388 6.566 6.251 6.259 13,383,992 -0.25(-3.85%)
Dec 08, 2015 6.290 6.539 6.226 6.510 14,526,690 +0.13(+2.03%)
Dec 07, 2015 6.406 6.442 6.271 6.381 15,278,308 -0.04(-0.69%)
Dec 04, 2015 6.323 6.435 6.220 6.425 18,286,754 +0.10(+1.59%)
Dec 03, 2015 6.531 6.531 6.211 6.325 19,264,062 -0.21(-3.22%)
Dec 02, 2015 6.695 6.722 6.533 6.535 14,863,174 -0.16(-2.39%)
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.