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 (%)
Oct 29, 2010 3.259 3.309 3.230 3.308 14,163,055 +0.04(+1.24%)
Oct 28, 2010 3.284 3.297 3.244 3.267 12,286,252 +0.01(+0.15%)
Oct 27, 2010 3.249 3.266 3.203 3.262 19,330,718 +0.03(+0.78%)
Oct 25, 2010 3.240 3.266 3.202 3.237 18,948,284 +0.02(+0.52%)
Oct 22, 2010 3.212 3.225 3.185 3.220 14,400,245 +0.02(+0.47%)
Oct 21, 2010 3.196 3.217 3.183 3.205 19,352,680 +0.01(+0.42%)
Oct 20, 2010 3.111 3.220 3.082 3.191 33,777,552 +0.09(+2.93%)
Oct 19, 2010 3.045 3.143 3.040 3.101 41,966,796 +0.03(+0.82%)
Oct 18, 2010 3.102 3.138 3.018 3.075 37,153,864 -0.01(-0.27%)
Oct 15, 2010 3.170 3.188 3.064 3.084 45,435,268 -0.08(-2.66%)
Oct 14, 2010 3.240 3.266 3.139 3.168 34,118,100 -0.07(-2.23%)
Oct 13, 2010 3.346 3.346 3.237 3.240 30,150,966 -0.09(-2.78%)
Oct 12, 2010 3.395 3.400 3.282 3.333 31,859,024 -0.10(-2.80%)
Oct 11, 2010 3.380 3.432 3.365 3.429 14,803,174 +0.05(+1.44%)
Oct 08, 2010 3.380 3.400 3.340 3.380 12,024,948 +0.03(+0.80%)
Oct 07, 2010 3.410 3.427 3.341 3.353 12,450,494 -0.05(-1.44%)
Oct 06, 2010 3.402 3.425 3.378 3.402 14,220,492 -0.01(-0.15%)
Oct 05, 2010 3.380 3.466 3.375 3.407 18,274,304 +0.06(+1.76%)
Oct 04, 2010 3.345 3.366 3.303 3.348 13,108,797 -0.02(-0.55%)
Oct 01, 2010 3.366 3.375 3.284 3.366 17,502,166 +0.05(+1.49%)
Sep 30, 2010 3.318 3.361 3.259 3.317 16,040 +0.00(+0.03%)
Sep 29, 2010 3.336 3.357 3.308 3.316 9,073,427 -0.03(-0.91%)
Sep 28, 2010 3.355 3.368 3.284 3.346 15,580,230 +0.01(+0.30%)
Sep 27, 2010 3.373 3.375 3.323 3.336 8,734,683 -0.02(-0.50%)
Sep 24, 2010 3.341 3.373 3.303 3.353 17,345,492 +0.06(+1.94%)
Sep 23, 2010 3.289 3.341 3.249 3.289 16,843,382 +0.01(+0.21%)
Sep 22, 2010 3.271 3.289 3.247 3.282 15,132,447 +0.00(+0.10%)
Sep 21, 2010 3.292 3.324 3.249 3.279 19,623,454 -0.01(-0.41%)
Sep 20, 2010 3.279 3.323 3.263 3.292 23,417,174 +0.03(+0.98%)
Sep 17, 2010 3.260 3.304 3.208 3.260 29,812,824 +0.13(+4.20%)
Sep 15, 2010 3.112 3.148 3.090 3.129 11,921,327 -0.00(-0.11%)
Sep 14, 2010 3.149 3.196 3.129 3.133 18,076,210 -0.01(-0.21%)
Sep 13, 2010 3.106 3.178 3.102 3.139 15,186,391 +0.07(+2.19%)
Sep 10, 2010 3.107 3.119 3.067 3.072 18,203,434 -0.02(-0.71%)
Sep 09, 2010 3.146 3.159 3.082 3.094 12,337,884 -0.03(-1.02%)
Sep 08, 2010 3.143 3.178 3.114 3.126 12,789,986 -0.03(-0.96%)
Sep 07, 2010 3.191 3.193 3.148 3.156 968 -0.04(-1.37%)
Sep 03, 2010 3.146 3.214 3.146 3.200 11,388,222 +0.09(+2.76%)
Sep 02, 2010 3.080 3.143 3.080 3.114 3,130 +0.04(+1.20%)
Sep 01, 2010 3.057 3.109 3.040 3.077 18,519,144 +0.05(+1.73%)
Aug 31, 2010 3.023 3.052 2.979 3.025 74,902 +0.02(+0.73%)
Aug 30, 2010 3.058 3.063 2.989 3.003 17,523,874 -0.08(-2.67%)
Aug 27, 2010 3.085 3.104 3.013 3.085 19,698,880 -0.01(-0.22%)
Aug 26, 2010 3.092 3.134 3.065 3.092 594 -0.01(-0.27%)
Aug 25, 2010 3.053 3.124 3.033 3.101 20,045,264 +0.01(+0.44%)
Aug 24, 2010 3.070 3.119 3.025 3.087 1,205 -0.01(-0.43%)
Aug 23, 2010 3.186 3.196 3.084 3.101 17,417,432 -0.07(-2.07%)
Aug 20, 2010 3.191 3.218 3.124 3.166 23,815,908 -0.04(-1.31%)
Aug 19, 2010 3.260 3.311 3.173 3.208 1,205 -0.29(-8.19%)
Aug 18, 2010 3.351 3.513 3.351 3.494 19,728,490 +0.12(+3.70%)
Aug 17, 2010 3.366 3.402 3.326 3.370 9,470,872 +0.03(+0.96%)
Aug 16, 2010 3.277 3.355 3.223 3.338 12,749,059 +0.04(+1.33%)
Aug 13, 2010 3.294 3.323 3.276 3.294 14,271,565 -0.02(-0.71%)
Aug 12, 2010 3.314 3.390 3.272 3.318 21,841,812 -0.03(-0.76%)
Aug 11, 2010 3.417 3.429 3.328 3.343 968 -0.16(-4.66%)
Aug 10, 2010 3.505 3.523 3.436 3.506 2,970 -0.02(-0.62%)
Aug 09, 2010 3.562 3.602 3.513 3.528 20,399,560 -0.00(-0.05%)
Aug 06, 2010 3.530 3.535 3.440 3.530 16,215,109 -0.03(-0.76%)
Aug 05, 2010 3.568 3.572 3.503 3.557 13,315,659 -0.02(-0.61%)
Aug 04, 2010 3.503 3.617 3.481 3.579 20,801,324 +0.10(+2.90%)
Aug 03, 2010 3.550 3.550 3.451 3.478 594 -0.08(-2.13%)
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.