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

GameStop Corp (NY: GME )

10.37 +0.31 (+3.08%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Aug 29, 2014 7.929 7.793 7.793 7.793 9,810,237 -0.12(-1.49%)
Aug 28, 2014 7.834 7.917 7.742 7.911 9,911,266 +0.03(+0.42%)
Aug 27, 2014 7.874 7.900 7.801 7.878 6,018,133 +0.04(+0.51%)
Aug 26, 2014 7.777 7.871 7.687 7.838 13,116,976 +0.07(+0.85%)
Aug 25, 2014 7.986 7.986 7.675 7.772 18,888,166 -0.09(-1.14%)
Aug 22, 2014 8.004 8.155 7.766 7.862 46,811,132 +0.44(+5.95%)
Aug 21, 2014 7.636 7.647 7.387 7.420 26,742,888 -0.15(-2.03%)
Aug 20, 2014 7.488 7.583 7.341 7.574 12,539,380 +0.08(+1.10%)
Aug 19, 2014 7.477 7.563 7.466 7.491 11,416,319 +0.04(+0.57%)
Aug 18, 2014 7.341 7.466 7.321 7.449 14,561,310 +0.19(+2.55%)
Aug 15, 2014 7.673 7.676 7.220 7.264 23,241,898 -0.40(-5.24%)
Aug 14, 2014 7.603 7.678 7.475 7.665 12,165,820 +0.09(+1.19%)
Aug 13, 2014 7.552 7.581 7.407 7.576 7,576,844 +0.08(+1.00%)
Aug 12, 2014 7.627 7.629 7.442 7.501 9,214,376 -0.13(-1.71%)
Aug 11, 2014 7.512 7.643 7.458 7.631 8,163,520 +0.17(+2.31%)
Aug 08, 2014 7.502 7.502 7.380 7.458 9,639,843 -0.03(-0.42%)
Aug 07, 2014 7.649 7.687 7.486 7.490 6,648,366 -0.12(-1.52%)
Aug 06, 2014 7.519 7.664 7.490 7.605 8,790,726 +0.03(+0.41%)
Aug 05, 2014 7.605 7.700 7.541 7.574 9,426,694 -0.07(-0.86%)
Aug 04, 2014 7.577 7.718 7.572 7.640 14,878,446 +0.09(+1.14%)
Aug 01, 2014 7.695 7.799 7.524 7.554 13,467,934 -0.14(-1.79%)
Jul 31, 2014 7.871 7.887 7.686 7.691 12,416,195 -0.21(-2.71%)
Jul 30, 2014 8.041 8.155 7.896 7.906 29,462,210 -0.05(-0.67%)
Jul 29, 2014 8.441 8.538 7.675 7.959 68,491,296 -0.49(-5.75%)
Jul 28, 2014 8.404 8.530 8.404 8.444 8,939,067 +0.07(+0.88%)
Jul 25, 2014 8.404 8.444 8.352 8.371 8,148,355 -0.08(-0.91%)
Jul 24, 2014 8.204 8.466 8.204 8.448 23,275,256 +0.25(+3.09%)
Jul 23, 2014 8.158 8.373 8.080 8.195 21,983,144 +0.12(+1.43%)
Jul 22, 2014 7.865 8.124 7.790 8.080 14,763,108 +0.23(+2.89%)
Jul 21, 2014 7.801 7.924 7.769 7.852 14,896,295 +0.00(+0.05%)
Jul 18, 2014 7.645 7.948 7.605 7.849 21,823,326 +0.29(+3.83%)
Jul 17, 2014 7.631 7.700 7.535 7.559 12,447,267 -0.05(-0.70%)
Jul 16, 2014 7.563 7.645 7.522 7.612 7,745,786 +0.10(+1.27%)
Jul 15, 2014 7.640 7.686 7.490 7.517 9,743,110 -0.14(-1.82%)
Jul 14, 2014 7.667 7.709 7.598 7.656 7,538,029 +0.10(+1.31%)
Jul 11, 2014 7.625 7.656 7.484 7.557 9,836,784 -0.10(-1.29%)
Jul 10, 2014 7.523 7.706 7.469 7.656 11,203,105 -0.00(-0.02%)
Jul 09, 2014 7.638 7.854 7.592 7.658 14,469,786 +0.03(+0.36%)
Jul 08, 2014 7.598 7.640 7.513 7.631 14,011,735 +0.01(+0.12%)
Jul 07, 2014 7.614 7.664 7.595 7.621 7,582,748 -0.03(-0.41%)
Jul 03, 2014 7.504 7.653 7.653 7.653 6,319,689 +0.16(+2.18%)
Jul 02, 2014 7.440 7.551 7.424 7.490 9,341,080 +0.07(+0.91%)
Jul 01, 2014 7.424 7.491 7.382 7.422 8,729,581 +0.01(+0.07%)
Jun 30, 2014 7.409 7.475 7.381 7.416 8,209,359 +0.02(+0.30%)
Jun 27, 2014 7.409 7.512 7.376 7.394 15,959,423 -0.04(-0.54%)
Jun 26, 2014 7.374 7.442 7.278 7.435 10,416,803 +0.07(+0.90%)
Jun 25, 2014 7.358 7.418 7.298 7.369 11,234,095 -0.01(-0.07%)
Jun 24, 2014 7.392 7.466 7.330 7.374 10,502,984 -0.03(-0.40%)
Jun 23, 2014 7.347 7.433 7.297 7.403 8,776,625 +0.05(+0.72%)
Jun 20, 2014 7.330 7.407 7.310 7.350 15,983,641 +0.03(+0.38%)
Jun 19, 2014 7.350 7.407 7.273 7.323 12,775,786 -0.01(-0.10%)
Jun 18, 2014 7.389 7.389 7.227 7.330 15,489,051 -0.05(-0.72%)
Jun 17, 2014 7.140 7.392 7.030 7.383 27,596,584 +0.47(+6.81%)
Jun 16, 2014 6.753 6.915 6.742 6.912 9,920,597 +0.13(+1.97%)
Jun 13, 2014 6.658 6.799 6.612 6.779 10,177,614 +0.13(+1.90%)
Jun 12, 2014 6.881 6.889 6.630 6.652 14,233,566 -0.26(-3.82%)
Jun 11, 2014 6.843 7.160 6.833 6.916 18,549,132 +0.08(+1.21%)
Jun 10, 2014 6.696 6.848 6.654 6.833 11,313,674 +0.00(+0.03%)
Jun 06, 2014 6.727 6.865 6.724 6.832 9,974,053 +0.11(+1.61%)
Jun 05, 2014 6.826 6.839 6.672 6.724 8,977,222 -0.10(-1.53%)
Jun 04, 2014 6.685 6.938 6.650 6.828 10,376,913 +0.13(+1.89%)
Jun 03, 2014 6.680 6.733 6.577 6.702 15,666,445 +0.00(+0.03%)
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.