Skip to main content

GameStop Corp (NY: GME )

19.57 -0.59 (-2.93%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 6.665 6.574 6.574 6.574 7,234,067 -0.10(-1.54%)
Dec 30, 2015 6.651 6.785 6.621 6.677 6,135,300 +0.01(+0.18%)
Dec 29, 2015 6.710 6.752 6.641 6.665 8,705,859 -0.01(-0.14%)
Dec 28, 2015 6.651 6.785 6.597 6.675 9,918,841 +0.02(+0.35%)
Dec 24, 2015 6.710 6.651 6.651 6.651 3,706,606 -0.09(-1.32%)
Dec 23, 2015 6.752 6.783 6.625 6.740 11,851,856 +0.04(+0.52%)
Dec 22, 2015 6.776 6.776 6.602 6.705 13,080,346 -0.04(-0.52%)
Dec 21, 2015 6.689 6.815 6.576 6.740 14,580,379 -0.00(-0.03%)
Dec 18, 2015 6.780 6.785 6.541 6.743 23,896,842 -0.07(-1.00%)
Dec 17, 2015 7.165 7.200 6.811 6.811 9,722,331 -0.35(-4.94%)
Dec 16, 2015 7.226 7.268 7.062 7.165 9,320,009 +0.00(+0.07%)
Dec 15, 2015 7.207 7.303 7.127 7.160 10,826,921 +0.06(+0.89%)
Dec 14, 2015 7.033 7.187 6.968 7.097 12,534,485 +0.06(+0.90%)
Dec 11, 2015 7.084 7.350 7.019 7.033 28,121,530 -0.47(-6.28%)
Dec 10, 2015 7.631 7.713 7.378 7.505 17,402,472 -0.10(-1.33%)
Dec 09, 2015 7.763 7.978 7.596 7.605 11,014,636 -0.30(-3.85%)
Dec 08, 2015 7.643 7.945 7.566 7.910 11,955,043 +0.16(+2.03%)
Dec 07, 2015 7.784 7.828 7.620 7.753 12,573,603 -0.05(-0.69%)
Dec 04, 2015 7.683 7.819 7.559 7.807 15,049,467 +0.12(+1.59%)
Dec 03, 2015 7.936 7.936 7.547 7.685 15,853,762 -0.26(-3.22%)
Dec 02, 2015 8.135 8.168 7.938 7.941 12,231,960 -0.19(-2.39%)
Dec 01, 2015 8.217 8.245 8.030 8.135 9,304,244 -0.06(-0.69%)
Nov 30, 2015 8.315 8.379 8.161 8.192 13,783,111 -0.23(-2.72%)
Nov 27, 2015 8.624 8.639 8.372 8.421 5,101,937 -0.15(-1.72%)
Nov 25, 2015 8.837 8.568 8.568 8.568 8,800,314 -0.30(-3.35%)
Nov 24, 2015 8.416 8.940 8.402 8.865 22,936,096 +0.07(+0.80%)
Nov 23, 2015 7.750 8.814 7.717 8.795 72,384,648 -0.39(-4.20%)
Nov 20, 2015 9.143 9.300 9.019 9.181 11,948,982 +0.19(+2.08%)
Nov 19, 2015 8.804 9.111 8.769 8.994 8,786,403 +0.15(+1.72%)
Nov 18, 2015 8.786 8.900 8.706 8.842 9,768,139 +0.15(+1.75%)
Nov 17, 2015 8.956 8.956 8.629 8.690 11,112,591 -0.22(-2.44%)
Nov 16, 2015 8.652 8.931 8.641 8.907 10,990,142 +0.21(+2.45%)
Nov 13, 2015 9.340 9.377 8.669 8.694 40,690,584 -1.72(-16.51%)
Nov 12, 2015 10.40 10.48 10.26 10.41 8,065,563 -0.01(-0.11%)
Nov 11, 2015 10.78 10.83 10.39 10.42 8,068,005 -0.32(-2.96%)
Nov 10, 2015 10.63 10.81 10.58 10.74 6,492,270 +0.10(+0.97%)
Nov 09, 2015 10.94 10.95 10.62 10.64 6,514,079 -0.31(-2.82%)
Nov 06, 2015 10.93 11.10 10.84 10.95 8,208,089 -0.03(-0.26%)
Nov 05, 2015 10.98 11.03 10.83 10.98 4,224,612 +0.02(+0.19%)
Nov 04, 2015 10.93 11.02 10.90 10.96 5,599,692 +0.02(+0.21%)
Nov 03, 2015 10.83 10.94 10.77 10.93 6,107,706 +0.13(+1.23%)
Nov 02, 2015 10.76 10.87 10.66 10.80 4,085,002 +0.03(+0.24%)
Oct 30, 2015 10.74 10.89 10.66 10.77 5,218,023 +0.08(+0.79%)
Oct 29, 2015 10.67 10.80 10.61 10.69 3,190,713 +0.04(+0.35%)
Oct 28, 2015 10.40 10.68 10.36 10.65 3,883,102 +0.30(+2.94%)
Oct 27, 2015 10.46 10.50 10.18 10.35 4,901,029 -0.10(-0.94%)
Oct 26, 2015 10.61 10.65 10.37 10.45 6,260,868 -0.16(-1.50%)
Oct 23, 2015 11.14 11.14 10.54 10.60 9,844,792 -0.38(-3.47%)
Oct 22, 2015 10.80 11.05 10.66 10.99 6,694,678 +0.22(+2.04%)
Oct 21, 2015 10.59 10.81 10.55 10.77 4,952,132 +0.22(+2.08%)
Oct 20, 2015 10.47 10.67 10.46 10.55 6,569,479 +0.09(+0.85%)
Oct 19, 2015 10.40 10.51 10.29 10.46 3,254,427 +0.06(+0.58%)
Oct 16, 2015 10.35 10.40 10.19 10.40 3,842,751 +0.12(+1.21%)
Oct 15, 2015 10.12 10.28 10.02 10.27 3,765,370 +0.21(+2.04%)
Oct 14, 2015 10.16 10.22 9.992 10.07 3,237,839 -0.11(-1.08%)
Oct 13, 2015 10.22 10.33 10.15 10.18 3,465,909 -0.10(-0.96%)
Oct 12, 2015 10.35 10.44 10.25 10.28 3,198,120 -0.11(-1.06%)
Oct 09, 2015 10.22 10.40 10.16 10.38 4,093,106 +0.10(+0.98%)
Oct 08, 2015 10.06 10.37 10.06 10.28 4,849,790 +0.13(+1.24%)
Oct 07, 2015 10.16 10.24 9.966 10.16 5,422,112 +0.02(+0.23%)
Oct 06, 2015 9.924 10.17 9.917 10.13 8,037,600 +0.20(+2.02%)
Oct 05, 2015 9.728 9.971 9.712 9.934 8,201,555 +0.23(+2.36%)
Oct 02, 2015 9.419 9.716 9.356 9.705 6,378,758 +0.23(+2.42%)
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.