GameStop Corp (NY: GME )

120.23 -3.19 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 32.73 33.85 32.62 33.16 3,398,188 -0.34(-1.01%)
May 30, 2013 31.63 33.70 31.63 33.50 4,066,351 +1.68(+5.28%)
May 29, 2013 31.55 32.10 31.47 31.82 2,224,151 +0.10(+0.32%)
May 28, 2013 32.81 33.57 31.51 31.72 4,923,848 -0.39(-1.21%)
May 24, 2013 35.20 35.44 30.94 32.11 13,868,171 -3.90(-10.83%)
May 23, 2013 35.98 36.80 34.80 36.01 8,356,298 -0.24(-0.66%)
May 22, 2013 36.39 37.40 35.71 36.25 6,499,945 -0.53(-1.44%)
May 21, 2013 39.08 39.27 35.75 36.78 8,536,350 -1.98(-5.11%)
May 20, 2013 39.76 39.80 38.73 38.76 2,747,382 -1.00(-2.52%)
May 17, 2013 38.40 39.87 38.30 39.76 3,802,507 +1.71(+4.49%)
May 16, 2013 38.80 38.86 37.82 38.05 2,419,216 -0.94(-2.41%)
May 15, 2013 38.60 39.26 38.42 38.99 1,914,364 +0.72(+1.88%)
May 13, 2013 38.26 38.61 38.18 38.27 2,775,218 -0.11(-0.29%)
May 10, 2013 37.15 38.40 37.11 38.38 2,334,367 +1.29(+3.48%)
May 09, 2013 37.11 37.51 36.58 37.09 3,503,620 -0.05(-0.13%)
May 08, 2013 37.50 38.57 37.08 37.14 3,147,266 -0.15(-0.40%)
May 07, 2013 37.70 37.70 36.91 37.29 3,042,535 +0.10(+0.27%)
May 06, 2013 36.99 37.46 36.65 37.19 2,062,607 +0.04(+0.11%)
May 03, 2013 36.57 37.23 36.31 37.15 2,711,304 +0.84(+2.31%)
May 02, 2013 34.72 36.34 34.61 36.31 2,140,742 +1.57(+4.52%)
May 01, 2013 34.95 35.16 34.33 34.74 1,861,327 -0.16(-0.46%)
Apr 30, 2013 34.60 35.42 34.45 34.90 3,192,897 +0.33(+0.95%)
Apr 29, 2013 34.66 35.30 34.35 34.57 2,267,460 -0.05(-0.14%)
Apr 26, 2013 34.14 34.97 34.24 34.62 1,809,120 +0.38(+1.11%)
Apr 25, 2013 34.24 34.57 33.82 34.24 2,990,549 +0.01(+0.03%)
Apr 24, 2013 33.18 34.55 33.01 34.23 3,060,545 +1.04(+3.13%)
Apr 23, 2013 32.74 33.22 32.51 33.19 2,957,622 +0.67(+2.06%)
Apr 22, 2013 32.73 33.17 31.84 32.52 3,159,880 -0.21(-0.64%)
Apr 19, 2013 32.63 33.08 32.27 32.73 3,009,509 +0.05(+0.15%)
Apr 18, 2013 32.64 33.26 32.50 32.68 4,692,733 -0.09(-0.27%)
Apr 17, 2013 31.95 32.82 31.57 32.77 4,664,078 +0.47(+1.46%)
Apr 16, 2013 31.53 32.33 31.27 32.30 2,807,119 +0.92(+2.93%)
Apr 15, 2013 32.00 32.16 31.33 31.38 2,841,610 -0.64(-2.00%)
Apr 12, 2013 31.55 32.33 31.15 32.02 2,861,887 +0.34(+1.07%)
Apr 11, 2013 30.00 31.75 29.92 31.68 6,260,577 +1.77(+5.92%)
Apr 10, 2013 29.99 30.24 29.50 29.91 2,899,915 +0.03(+0.10%)
Apr 09, 2013 30.20 30.38 29.84 29.88 2,436,942 -0.38(-1.26%)
Apr 08, 2013 30.06 30.54 29.83 30.26 2,898,453 +0.30(+1.00%)
Apr 05, 2013 29.64 30.07 29.31 29.96 2,805,232 +0.07(+0.23%)
Apr 04, 2013 30.21 31.10 29.50 29.89 4,498,800 -0.36(-1.19%)
Apr 03, 2013 30.27 30.61 30.00 30.25 4,505,853 +0.01(+0.03%)
Apr 02, 2013 29.74 30.34 29.06 30.24 4,087,286 +0.48(+1.61%)
Apr 01, 2013 28.00 30.07 27.93 29.76 7,021,568 +1.79(+6.40%)
Mar 28, 2013 25.25 28.67 25.25 27.97 9,843,502 +1.52(+5.75%)
Mar 27, 2013 26.28 26.67 26.14 26.45 3,033,772 +0.09(+0.34%)
Mar 26, 2013 25.63 26.40 25.43 26.36 3,545,933 +0.98(+3.86%)
Mar 25, 2013 25.81 26.17 25.20 25.38 2,166,854 -0.28(-1.09%)
Mar 22, 2013 25.34 25.79 25.08 25.66 1,204,317 +0.42(+1.66%)
Mar 21, 2013 25.35 25.67 25.00 25.24 1,892,967 -0.21(-0.83%)
Mar 20, 2013 25.39 25.52 25.04 25.45 1,829,545 +0.21(+0.83%)
Mar 19, 2013 25.78 25.78 24.89 25.24 1,294,284 -0.48(-1.87%)
Mar 18, 2013 25.17 25.80 25.17 25.72 1,454,403 +0.27(+1.06%)
Mar 15, 2013 25.33 25.48 24.96 25.45 2,613,620 +0.04(+0.16%)
Mar 14, 2013 25.70 25.70 25.12 25.41 1,624,074 -0.24(-0.94%)
Mar 13, 2013 25.43 25.86 25.41 25.65 1,412,277 +0.17(+0.67%)
Mar 12, 2013 25.27 25.54 25.00 25.48 1,619,087 +0.22(+0.87%)
Mar 11, 2013 24.66 25.27 24.36 25.26 2,091,887 +0.59(+2.39%)
Mar 08, 2013 24.67 24.98 24.30 24.67 1,441,376 +0.13(+0.53%)
Mar 07, 2013 24.37 24.76 24.18 24.54 1,259,388 +0.13(+0.53%)
Mar 06, 2013 24.57 24.76 24.10 24.41 2,174,344 +0.11(+0.45%)
Mar 05, 2013 23.78 24.36 23.67 24.30 3,471,905 +0.76(+3.23%)
Mar 04, 2013 23.96 24.07 23.36 23.54 3,299,920 -0.51(-2.12%)
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.