Skip to main content

GameStop Corp (NY: GME )

13.08 -0.09 (-0.69%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 3.325 3.371 3.243 3.276 16,581,147 -0.08(-2.44%)
May 30, 2012 3.332 3.610 3.262 3.358 39,424,116 -0.01(-0.25%)
May 29, 2012 3.347 3.377 3.296 3.366 15,808,466 +0.03(+0.97%)
May 25, 2012 3.284 3.371 3.282 3.334 18,396,386 +0.06(+1.83%)
May 24, 2012 3.260 3.279 3.202 3.274 28,065,724 +0.04(+1.27%)
May 23, 2012 3.209 3.267 3.165 3.233 32,429,080 +0.01(+0.21%)
May 22, 2012 3.243 3.267 3.210 3.226 20,669,878 +0.01(+0.32%)
May 21, 2012 3.233 3.262 3.207 3.216 28,338,052 -0.02(-0.47%)
May 18, 2012 3.130 3.277 3.072 3.231 29,085,486 +0.09(+2.97%)
May 17, 2012 3.379 3.423 3.127 3.138 70,938,936 -0.39(-11.13%)
May 16, 2012 3.512 3.575 3.506 3.531 20,233,178 +0.04(+1.07%)
May 15, 2012 3.521 3.541 3.450 3.494 18,213,134 -0.04(-1.25%)
May 14, 2012 3.414 3.594 3.401 3.538 18,544,658 +0.09(+2.71%)
May 11, 2012 3.533 3.599 3.418 3.445 30,139,180 -0.13(-3.51%)
May 10, 2012 3.563 3.595 3.538 3.570 14,907,160 +0.03(+0.77%)
May 09, 2012 3.531 3.584 3.507 3.543 23,554,604 -0.03(-0.95%)
May 08, 2012 3.543 3.655 3.507 3.577 25,873,752 +0.00(+0.09%)
May 07, 2012 3.677 3.728 3.567 3.573 17,191,860 -0.13(-3.39%)
May 04, 2012 3.790 3.812 3.699 3.699 10,773,462 -0.11(-2.89%)
May 03, 2012 3.850 3.860 3.723 3.809 14,654,308 -0.05(-1.27%)
May 02, 2012 3.845 3.872 3.814 3.858 9,334,852 -0.02(-0.39%)
May 01, 2012 3.856 3.911 3.797 3.873 18,457,918 +0.02(+0.44%)
Apr 30, 2012 3.839 3.860 3.768 3.856 9,897,384 +0.01(+0.35%)
Apr 27, 2012 3.856 3.856 3.772 3.843 15,193,386 +0.02(+0.44%)
Apr 26, 2012 3.819 3.862 3.806 3.826 9,813,685 +0.00(+0.00%)
Apr 25, 2012 3.817 3.831 3.768 3.826 11,971,389 +0.05(+1.35%)
Apr 24, 2012 3.789 3.828 3.755 3.775 21,122,690 -0.02(-0.40%)
Apr 23, 2012 3.756 3.797 3.704 3.790 16,748,403 -0.00(-0.04%)
Apr 20, 2012 3.801 3.848 3.763 3.792 18,571,758 +0.02(+0.40%)
Apr 19, 2012 3.770 3.819 3.750 3.777 20,846,662 +0.00(+0.00%)
Apr 18, 2012 3.736 3.790 3.711 3.777 22,681,802 +0.02(+0.63%)
Apr 17, 2012 3.697 3.762 3.694 3.753 23,639,862 +0.08(+2.07%)
Apr 16, 2012 3.609 3.695 3.553 3.677 20,228,334 +0.08(+2.21%)
Apr 13, 2012 3.643 3.643 3.579 3.597 13,213,692 -0.06(-1.53%)
Apr 12, 2012 3.609 3.679 3.601 3.653 12,406,011 +0.05(+1.36%)
Apr 11, 2012 3.612 3.646 3.548 3.604 28,735,922 -0.03(-0.70%)
Apr 10, 2012 3.687 3.719 3.609 3.629 17,602,420 -0.07(-1.97%)
Apr 09, 2012 3.651 3.741 3.631 3.702 14,849,493 +0.02(+0.55%)
Apr 05, 2012 3.699 3.746 3.668 3.682 16,580,284 -0.04(-1.00%)
Apr 04, 2012 3.724 3.772 3.679 3.719 16,828,650 -0.02(-0.41%)
Apr 03, 2012 3.811 3.853 3.716 3.734 23,182,896 -0.07(-1.87%)
Apr 02, 2012 3.684 3.838 3.665 3.806 29,526,352 +0.11(+2.84%)
Mar 30, 2012 3.867 3.867 3.697 3.701 29,479,834 -0.13(-3.32%)
Mar 29, 2012 3.933 4.009 3.738 3.828 52,369,204 -0.15(-3.83%)
Mar 28, 2012 4.021 4.026 3.931 3.980 18,445,348 -0.05(-1.14%)
Mar 27, 2012 4.048 4.061 3.999 4.026 13,066,944 -0.01(-0.17%)
Mar 26, 2012 4.041 4.080 3.985 4.033 18,717,816 +0.03(+0.76%)
Mar 23, 2012 3.946 4.026 3.889 4.002 22,626,774 +0.08(+1.99%)
Mar 22, 2012 4.277 4.366 3.897 3.924 65,815,156 -0.26(-6.12%)
Mar 21, 2012 4.072 4.194 4.067 4.180 26,504,078 +0.11(+2.75%)
Mar 20, 2012 4.061 4.119 4.000 4.068 21,018,782 +0.01(+0.25%)
Mar 19, 2012 4.006 4.092 3.992 4.058 21,871,194 +0.07(+1.66%)
Mar 16, 2012 4.043 4.050 3.985 3.992 22,685,674 -0.04(-1.05%)
Mar 15, 2012 3.982 4.034 3.948 4.034 16,401,530 +0.05(+1.32%)
Mar 14, 2012 4.026 4.056 3.953 3.982 20,483,510 -0.05(-1.22%)
Mar 13, 2012 4.078 4.078 3.987 4.031 19,422,458 +0.00(+0.08%)
Mar 12, 2012 4.050 4.074 3.992 4.028 12,477,901 -0.02(-0.54%)
Mar 09, 2012 4.055 4.087 3.992 4.050 29,622,298 -0.05(-1.28%)
Mar 08, 2012 4.068 4.129 4.061 4.102 19,296,360 +0.05(+1.30%)
Mar 07, 2012 4.046 4.060 4.014 4.050 13,288,527 +0.02(+0.46%)
Mar 06, 2012 4.039 4.065 4.016 4.031 9,065,127 -0.06(-1.53%)
Mar 05, 2012 4.045 4.160 3.999 4.094 30,161,288 +0.05(+1.21%)
Mar 02, 2012 4.039 4.112 3.997 4.045 23,060,102 +0.01(+0.13%)
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.