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

GameStop Corp (NY: GME )

10.42 +0.11 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 31, 2013 9.885 9.913 9.681 9.817 9,815,462 -0.07(-0.72%)
Oct 30, 2013 9.998 10.03 9.831 9.888 8,080,367 -0.04(-0.41%)
Oct 29, 2013 9.831 9.972 9.439 9.930 10,634,856 +0.19(+1.91%)
Oct 28, 2013 9.827 9.854 9.704 9.743 6,643,633 -0.08(-0.86%)
Oct 25, 2013 9.836 9.915 9.736 9.827 5,132,370 +0.01(+0.15%)
Oct 24, 2013 9.777 9.863 9.761 9.813 6,415,121 +0.06(+0.61%)
Oct 23, 2013 9.772 9.820 9.595 9.754 7,532,251 -0.05(-0.53%)
Oct 22, 2013 9.802 9.899 9.706 9.806 10,537,247 +0.02(+0.20%)
Oct 21, 2013 9.720 9.818 9.557 9.786 9,470,488 +0.14(+1.43%)
Oct 18, 2013 9.496 9.670 9.317 9.648 9,361,437 +0.22(+2.30%)
Oct 17, 2013 9.251 9.437 9.206 9.432 9,558,844 +0.18(+1.96%)
Oct 16, 2013 9.219 9.306 9.138 9.251 10,530,473 +0.06(+0.70%)
Oct 15, 2013 9.274 9.326 9.133 9.186 10,225,293 -0.09(-0.93%)
Oct 14, 2013 9.149 9.288 9.099 9.272 6,924,783 +0.04(+0.43%)
Oct 11, 2013 9.229 9.339 9.177 9.233 8,717,253 -0.06(-0.64%)
Oct 10, 2013 9.072 9.460 9.054 9.292 17,757,108 +0.33(+3.74%)
Oct 09, 2013 8.864 8.995 8.687 8.957 8,561,784 +0.13(+1.42%)
Oct 08, 2013 8.900 9.088 8.751 8.832 9,965,570 -0.05(-0.52%)
Oct 07, 2013 8.993 9.099 8.877 8.878 6,629,767 -0.20(-2.21%)
Oct 04, 2013 8.909 9.115 8.847 9.079 7,129,797 +0.16(+1.77%)
Oct 03, 2013 8.988 9.075 8.547 8.921 8,236,037 -0.09(-0.99%)
Oct 02, 2013 9.111 9.129 8.922 9.011 8,311,420 -0.16(-1.74%)
Oct 01, 2013 8.880 9.172 8.875 9.170 15,081,037 +0.28(+3.14%)
Sep 27, 2013 8.968 9.047 8.873 8.891 7,370,600 -0.14(-1.55%)
Sep 26, 2013 9.084 9.158 8.880 9.031 6,992,667 -0.07(-0.73%)
Sep 25, 2013 9.181 9.258 8.975 9.097 9,105,723 -0.04(-0.49%)
Sep 24, 2013 8.948 9.195 8.934 9.142 10,662,231 +0.22(+2.49%)
Sep 23, 2013 8.864 8.959 8.712 8.920 11,793,299 +0.07(+0.77%)
Sep 20, 2013 9.287 9.287 8.803 8.851 20,646,424 -0.43(-4.65%)
Sep 19, 2013 9.324 9.356 9.237 9.283 7,710,174 +0.08(+0.90%)
Sep 18, 2013 9.394 9.426 9.013 9.201 11,224,537 -0.22(-2.36%)
Sep 17, 2013 9.410 9.516 9.287 9.423 11,845,887 +0.09(+0.96%)
Sep 16, 2013 9.464 9.539 9.330 9.333 9,849,158 -0.06(-0.63%)
Sep 13, 2013 8.886 9.408 8.875 9.392 16,168,631 +0.54(+6.07%)
Sep 12, 2013 8.891 8.927 8.764 8.855 6,663,541 -0.02(-0.22%)
Sep 11, 2013 8.995 9.041 8.816 8.875 7,466,941 -0.14(-1.55%)
Sep 10, 2013 9.000 9.075 8.971 9.014 6,280,074 +0.04(+0.48%)
Sep 09, 2013 8.964 9.099 8.903 8.971 9,747,774 +0.09(+0.99%)
Sep 06, 2013 9.174 9.228 8.857 8.884 10,198,058 -0.28(-3.11%)
Sep 05, 2013 8.893 9.219 8.893 9.168 8,797,472 +0.28(+3.14%)
Sep 04, 2013 8.927 9.022 8.844 8.889 9,781,733 -0.06(-0.66%)
Sep 03, 2013 9.091 9.168 8.941 8.948 8,007,485 -0.04(-0.48%)
Aug 30, 2013 9.151 9.151 8.894 8.991 11,334,845 -0.08(-0.89%)
Aug 29, 2013 8.928 9.217 8.900 9.072 7,910,653 +0.19(+2.09%)
Aug 28, 2013 8.788 8.952 8.780 8.886 12,621,185 +0.09(+1.07%)
Aug 27, 2013 9.271 9.275 8.787 8.792 14,257,969 -0.54(-5.75%)
Aug 26, 2013 9.184 9.474 9.184 9.328 12,802,784 +0.14(+1.47%)
Aug 23, 2013 9.367 9.406 9.047 9.193 13,281,730 -0.05(-0.56%)
Aug 22, 2013 9.608 9.987 9.184 9.244 56,913,028 +0.76(+9.01%)
Aug 21, 2013 8.548 8.664 8.425 8.480 9,293,479 -0.11(-1.29%)
Aug 20, 2013 8.577 8.612 8.500 8.591 10,986,326 +0.10(+1.13%)
Aug 19, 2013 8.498 8.587 8.471 8.495 9,602,826 +0.02(+0.25%)
Aug 16, 2013 8.455 8.644 8.377 8.473 8,842,996 -0.02(-0.23%)
Aug 15, 2013 8.585 8.630 8.432 8.493 7,036,343 -0.18(-2.05%)
Aug 14, 2013 8.740 8.838 8.642 8.671 7,142,332 -0.10(-1.12%)
Aug 13, 2013 8.833 8.844 8.682 8.769 8,821,147 -0.04(-0.49%)
Aug 12, 2013 8.646 8.832 8.618 8.812 7,884,176 +0.09(+1.04%)
Aug 09, 2013 8.589 8.805 8.568 8.721 9,696,080 +0.09(+0.99%)
Aug 08, 2013 8.527 8.675 8.483 8.635 15,621,619 +0.11(+1.27%)
Aug 07, 2013 8.657 8.708 8.402 8.527 20,706,708 -0.20(-2.27%)
Aug 06, 2013 8.940 9.020 8.682 8.724 20,418,576 -0.23(-2.59%)
Aug 05, 2013 8.961 9.107 8.878 8.956 15,330,173 -0.02(-0.20%)
Aug 02, 2013 8.721 9.022 8.544 8.974 22,049,482 +0.07(+0.82%)
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.