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

GameStop Corp (NY: GME )

19.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
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.