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

GameStop Corp (NY: GME )

16.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Sep 30, 2011 3.983 4.016 3.887 3.888 16,084,772 -0.15(-3.71%)
Sep 29, 2011 4.021 4.082 3.934 4.038 18,131,400 +0.08(+2.00%)
Sep 28, 2011 4.045 4.100 3.951 3.959 13,947,959 -0.06(-1.51%)
Sep 27, 2011 4.036 4.127 3.983 4.020 15,242,627 +0.05(+1.14%)
Sep 26, 2011 3.823 3.978 3.811 3.974 12,359,616 +0.19(+4.89%)
Sep 23, 2011 3.786 3.860 3.769 3.789 14,904,145 -0.02(-0.44%)
Sep 22, 2011 3.839 3.909 3.754 3.806 23,338,166 -0.14(-3.54%)
Sep 21, 2011 4.020 4.085 3.942 3.946 19,123,120 -0.09(-2.25%)
Sep 20, 2011 4.079 4.123 4.031 4.036 15,720,465 -0.04(-1.03%)
Sep 19, 2011 4.104 4.117 4.006 4.079 18,475,426 -0.11(-2.65%)
Sep 16, 2011 4.180 4.222 4.141 4.190 20,371,222 +0.04(+1.01%)
Sep 15, 2011 4.053 4.148 4.033 4.148 26,822,092 +0.12(+3.05%)
Sep 14, 2011 3.934 4.060 3.912 4.025 22,145,272 +0.12(+3.19%)
Sep 13, 2011 3.907 3.942 3.836 3.900 16,424,454 -0.01(-0.22%)
Sep 12, 2011 3.853 3.919 3.789 3.909 24,781,438 +0.02(+0.39%)
Sep 09, 2011 3.831 3.942 3.831 3.893 23,434,290 +0.04(+0.96%)
Sep 08, 2011 3.892 3.940 3.856 3.856 13,976,357 -0.05(-1.34%)
Sep 07, 2011 3.883 3.927 3.843 3.909 19,256,962 +0.07(+1.80%)
Sep 06, 2011 3.631 3.861 3.631 3.839 23,931,014 +0.11(+2.98%)
Sep 02, 2011 3.821 3.846 3.722 3.728 14,975,424 -0.15(-3.86%)
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.