Skip to main content

GameStop Corp (NY: GME )

19.65 -0.51 (-2.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 5.505 5.505 5.357 5.410 13,020,154 -0.10(-1.77%)
Apr 27, 2017 5.644 5.653 5.493 5.508 12,458,240 -0.13(-2.33%)
Apr 26, 2017 5.584 5.716 5.558 5.639 9,276,103 +0.06(+1.07%)
Apr 25, 2017 5.560 5.601 5.508 5.579 6,047,872 +0.04(+0.78%)
Apr 24, 2017 5.579 5.601 5.474 5.536 11,393,194 +0.01(+0.13%)
Apr 21, 2017 5.541 5.548 5.469 5.529 7,410,526 +0.00(+0.00%)
Apr 20, 2017 5.472 5.585 5.472 5.529 7,996,657 +0.10(+1.80%)
Apr 19, 2017 5.465 5.515 5.427 5.431 7,048,231 -0.01(-0.26%)
Apr 18, 2017 5.446 5.479 5.391 5.446 8,330,847 -0.01(-0.22%)
Apr 17, 2017 5.353 5.472 5.341 5.458 14,908,091 +0.12(+2.28%)
Apr 13, 2017 5.260 5.350 5.241 5.336 15,365,913 +0.07(+1.40%)
Apr 12, 2017 5.288 5.288 5.214 5.262 7,898,148 -0.01(-0.18%)
Apr 11, 2017 5.198 5.281 5.169 5.272 11,401,360 +0.05(+1.05%)
Apr 10, 2017 5.150 5.274 5.140 5.217 9,836,512 +0.05(+1.02%)
Apr 07, 2017 5.202 5.250 5.150 5.164 15,747,309 -0.04(-0.82%)
Apr 06, 2017 5.236 5.286 5.183 5.207 13,824,862 +0.02(+0.37%)
Apr 05, 2017 5.291 5.314 5.183 5.188 9,096,898 -0.05(-1.00%)
Apr 04, 2017 5.231 5.295 5.183 5.241 9,381,869 -0.00(-0.09%)
Apr 03, 2017 5.369 5.393 5.225 5.245 11,362,602 -0.13(-2.44%)
Mar 31, 2017 5.355 5.422 5.334 5.376 12,306,540 +0.02(+0.40%)
Mar 30, 2017 5.221 5.362 5.212 5.355 9,320,944 +0.12(+2.32%)
Mar 29, 2017 5.193 5.279 5.143 5.233 13,665,994 +0.05(+1.06%)
Mar 28, 2017 4.978 5.193 4.943 5.179 17,945,252 +0.21(+4.17%)
Mar 27, 2017 4.847 5.028 4.826 4.971 29,200,032 +0.04(+0.72%)
Mar 24, 2017 5.095 5.140 4.926 4.935 66,874,736 -0.78(-13.61%)
Mar 23, 2017 5.758 5.827 5.675 5.713 19,472,456 -0.03(-0.54%)
Mar 22, 2017 5.727 5.748 5.665 5.744 8,566,667 +0.02(+0.33%)
Mar 21, 2017 5.729 5.756 5.582 5.725 11,957,557 +0.03(+0.54%)
Mar 20, 2017 5.880 5.922 5.664 5.694 17,264,134 -0.18(-3.08%)
Mar 17, 2017 5.791 5.882 5.770 5.875 22,770,794 +0.09(+1.57%)
Mar 16, 2017 5.863 5.865 5.732 5.784 13,144,936 -0.10(-1.66%)
Mar 15, 2017 5.880 5.908 5.794 5.882 12,148,700 +0.03(+0.45%)
Mar 14, 2017 5.765 5.874 5.722 5.856 7,759,500 +0.09(+1.53%)
Mar 13, 2017 5.906 5.913 5.748 5.767 16,525,488 -0.24(-3.93%)
Mar 10, 2017 5.889 6.032 5.872 6.004 12,789,645 +0.07(+1.10%)
Mar 09, 2017 5.938 5.995 5.895 5.938 10,096,967 +0.00(+0.00%)
Mar 08, 2017 5.879 5.977 5.845 5.938 10,022,013 +0.08(+1.34%)
Mar 07, 2017 5.888 5.907 5.800 5.860 9,744,830 -0.06(-0.96%)
Mar 06, 2017 6.004 6.009 5.869 5.917 9,580,565 -0.09(-1.46%)
Mar 03, 2017 5.952 6.014 5.940 6.004 7,709,097 +0.07(+1.20%)
Mar 02, 2017 5.812 5.962 5.807 5.933 10,421,797 +0.12(+2.04%)
Mar 01, 2017 5.836 5.921 5.767 5.814 14,067,490 +0.01(+0.16%)
Feb 28, 2017 6.254 6.254 5.598 5.805 32,659,804 -0.49(-7.84%)
Feb 27, 2017 6.225 6.337 6.099 6.299 9,689,217 +0.06(+0.91%)
Feb 24, 2017 6.069 6.294 6.045 6.242 8,385,827 +0.17(+2.82%)
Feb 23, 2017 6.251 6.256 6.061 6.071 10,366,302 -0.17(-2.67%)
Feb 22, 2017 6.223 6.247 6.180 6.237 5,802,158 +0.01(+0.15%)
Feb 21, 2017 6.137 6.235 6.116 6.228 11,452,976 +0.15(+2.54%)
Feb 17, 2017 6.073 6.073 6.073 0 +0.04(+0.59%)
Feb 16, 2017 6.104 6.147 6.009 6.038 7,560,826 -0.09(-1.40%)
Feb 15, 2017 6.116 6.194 6.066 6.123 9,039,024 +0.01(+0.16%)
Feb 14, 2017 6.002 6.145 5.997 6.114 6,495,565 +0.09(+1.46%)
Feb 13, 2017 6.116 6.140 6.008 6.026 6,192,586 -0.07(-1.13%)
Feb 10, 2017 6.061 6.116 6.007 6.095 6,403,690 +0.06(+1.06%)
Feb 09, 2017 5.888 6.033 5.879 6.031 6,266,029 +0.14(+2.42%)
Feb 08, 2017 5.841 5.904 5.828 5.888 5,845,266 +0.04(+0.65%)
Feb 07, 2017 5.867 5.937 5.822 5.850 9,176,390 -0.01(-0.20%)
Feb 06, 2017 5.876 5.925 5.824 5.862 7,176,527 -0.01(-0.24%)
Feb 03, 2017 5.784 5.914 5.767 5.876 9,442,154 +0.09(+1.48%)
Feb 02, 2017 5.793 5.838 5.765 5.791 6,954,477 +0.02(+0.33%)
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.