Skip to main content

GameStop Corp (NY: GME )

12.80 -0.37 (-2.81%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 5.485 5.549 5.459 5.527 8,929,735 +0.09(+1.66%)
Sep 29, 2016 5.509 5.541 5.434 5.437 8,763,349 -0.07(-1.27%)
Sep 28, 2016 5.499 5.580 5.449 5.507 5,822,622 +0.01(+0.22%)
Sep 27, 2016 5.539 5.561 5.463 5.495 7,176,233 -0.04(-0.76%)
Sep 26, 2016 5.631 5.649 5.537 5.537 5,365,922 -0.11(-1.95%)
Sep 23, 2016 5.657 5.725 5.647 5.647 6,841,270 -0.02(-0.28%)
Sep 22, 2016 5.667 5.699 5.587 5.663 8,935,107 +0.03(+0.50%)
Sep 21, 2016 5.567 5.641 5.551 5.635 8,305,431 +0.08(+1.48%)
Sep 20, 2016 5.625 5.645 5.535 5.553 9,310,950 -0.04(-0.65%)
Sep 19, 2016 5.487 5.644 5.487 5.589 16,723,419 +0.16(+2.99%)
Sep 16, 2016 5.451 5.461 5.389 5.427 9,594,725 -0.03(-0.59%)
Sep 15, 2016 5.385 5.462 5.347 5.459 11,035,932 +0.04(+0.81%)
Sep 14, 2016 5.535 5.535 5.396 5.415 9,256,711 +0.01(+0.15%)
Sep 13, 2016 5.399 5.487 5.371 5.407 14,104,421 -0.01(-0.18%)
Sep 12, 2016 5.485 5.485 5.379 5.417 18,006,558 -0.03(-0.52%)
Sep 09, 2016 5.597 5.615 5.443 5.445 12,407,105 -0.12(-2.16%)
Sep 08, 2016 5.603 5.631 5.559 5.565 8,630,076 -0.07(-1.24%)
Sep 07, 2016 5.615 5.655 5.587 5.635 7,570,218 +0.03(+0.46%)
Sep 06, 2016 5.611 5.668 5.585 5.609 9,833,427 -0.00(-0.07%)
Sep 02, 2016 5.577 5.613 5.613 5.613 8,548,598 +0.07(+1.28%)
Sep 01, 2016 5.629 5.650 5.530 5.542 10,597,515 -0.07(-1.27%)
Aug 31, 2016 5.631 5.724 5.597 5.613 14,304,181 -0.02(-0.35%)
Aug 30, 2016 5.712 5.726 5.589 5.633 14,461,395 -0.09(-1.66%)
Aug 29, 2016 5.684 5.728 5.603 5.728 22,283,764 +0.05(+0.80%)
Aug 26, 2016 5.975 6.032 5.672 5.682 73,308,000 -0.68(-10.63%)
Aug 25, 2016 6.261 6.376 6.184 6.358 31,021,382 +0.09(+1.42%)
Aug 24, 2016 6.352 6.408 6.251 6.269 13,732,258 -0.08(-1.18%)
Aug 23, 2016 6.332 6.459 6.293 6.344 14,366,091 +0.12(+2.00%)
Aug 22, 2016 6.327 6.346 6.180 6.220 8,456,370 -0.05(-0.82%)
Aug 19, 2016 6.141 6.311 6.107 6.271 10,949,843 +0.11(+1.76%)
Aug 18, 2016 6.115 6.165 6.043 6.162 7,992,497 +0.07(+1.14%)
Aug 17, 2016 6.103 6.117 6.030 6.093 8,915,114 -0.07(-1.12%)
Aug 16, 2016 6.259 6.317 6.160 6.162 8,026,568 -0.11(-1.76%)
Aug 15, 2016 6.190 6.342 6.190 6.273 7,233,487 +0.08(+1.21%)
Aug 12, 2016 6.129 6.273 6.093 6.198 10,855,299 +0.05(+0.77%)
Aug 11, 2016 6.036 6.162 6.016 6.151 12,532,895 +0.19(+3.18%)
Aug 10, 2016 5.852 5.977 5.852 5.961 8,852,986 +0.10(+1.75%)
Aug 09, 2016 5.884 5.975 5.832 5.858 11,368,629 -0.03(-0.54%)
Aug 08, 2016 5.959 6.008 5.860 5.890 10,339,403 -0.05(-0.83%)
Aug 05, 2016 5.909 6.048 5.894 5.939 13,213,075 +0.08(+1.28%)
Aug 04, 2016 5.840 5.931 5.818 5.864 6,102,933 +0.00(+0.07%)
Aug 03, 2016 5.741 5.898 5.648 5.860 11,937,629 +0.08(+1.37%)
Aug 02, 2016 6.042 6.054 5.776 5.781 17,301,946 -0.22(-3.66%)
Aug 01, 2016 6.123 6.127 5.967 6.000 14,605,635 -0.12(-1.94%)
Jul 29, 2016 6.178 6.178 6.042 6.119 8,079,227 -0.04(-0.71%)
Jul 28, 2016 6.168 6.194 6.087 6.162 7,192,274 -0.03(-0.48%)
Jul 27, 2016 6.212 6.243 6.149 6.192 11,036,483 +0.01(+0.22%)
Jul 26, 2016 6.093 6.188 6.018 6.178 12,751,397 +0.07(+1.20%)
Jul 25, 2016 6.034 6.121 5.941 6.105 11,391,547 +0.01(+0.23%)
Jul 22, 2016 6.129 6.166 6.060 6.091 13,102,931 -0.04(-0.64%)
Jul 21, 2016 6.159 6.297 6.119 6.131 23,065,222 -0.02(-0.35%)
Jul 20, 2016 5.953 6.192 5.939 6.153 19,074,218 +0.18(+3.08%)
Jul 19, 2016 6.103 6.188 5.933 5.969 22,051,196 +0.00(+0.00%)
Jul 18, 2016 5.536 6.010 5.510 5.969 39,333,416 +0.43(+7.86%)
Jul 15, 2016 5.694 5.694 5.532 5.534 12,485,855 -0.12(-2.20%)
Jul 14, 2016 5.724 5.753 5.627 5.658 10,101,326 -0.05(-0.80%)
Jul 13, 2016 5.702 5.773 5.670 5.704 14,935,546 +0.02(+0.38%)
Jul 12, 2016 5.678 5.728 5.635 5.682 15,300,317 +0.06(+1.02%)
Jul 11, 2016 5.557 5.692 5.546 5.625 18,040,400 +0.21(+3.95%)
Jul 08, 2016 5.273 5.415 5.206 5.411 10,642,658 +0.21(+3.95%)
Jul 07, 2016 5.243 5.344 5.178 5.206 11,485,167 -0.03(-0.53%)
Jul 06, 2016 5.186 5.235 5.087 5.233 12,596,120 +0.03(+0.65%)
Jul 05, 2016 5.344 5.350 5.132 5.200 10,829,568 -0.15(-2.81%)
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.