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

GameStop Corp (NY: GME )

19.51 -0.14 (-0.71%)
Official Closing 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 (%)
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.