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

GameStop Corp (NY: GME )

10.31 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2018 3.382 3.384 3.311 3.311 12,001,631 -0.07(-1.97%)
Jul 30, 2018 3.419 3.442 3.352 3.377 6,867,817 -0.03(-0.88%)
Jul 27, 2018 3.426 3.439 3.343 3.407 6,162,539 +0.00(+0.14%)
Jul 26, 2018 3.334 3.456 3.332 3.403 7,352,685 +0.07(+2.07%)
Jul 25, 2018 3.375 3.378 3.274 3.334 14,558,761 -0.06(-1.83%)
Jul 24, 2018 3.442 3.442 3.368 3.396 6,714,373 -0.03(-0.74%)
Jul 23, 2018 3.458 3.467 3.396 3.421 7,981,478 -0.04(-1.26%)
Jul 20, 2018 3.426 3.495 3.419 3.465 9,348,270 +0.04(+1.07%)
Jul 19, 2018 3.350 3.453 3.332 3.428 7,522,624 +0.08(+2.33%)
Jul 18, 2018 3.354 3.366 3.289 3.350 8,920,936 +0.00(+0.00%)
Jul 17, 2018 3.485 3.543 3.341 3.350 13,253,394 -0.15(-4.20%)
Jul 16, 2018 3.508 3.534 3.459 3.497 7,862,636 -0.01(-0.39%)
Jul 13, 2018 3.444 3.552 3.444 3.511 10,150,654 +0.04(+1.26%)
Jul 12, 2018 3.389 3.474 3.387 3.467 8,382,354 +0.09(+2.65%)
Jul 11, 2018 3.394 3.407 3.322 3.377 9,956,890 -0.04(-1.08%)
Jul 10, 2018 3.568 3.570 3.403 3.414 12,694,639 -0.14(-3.94%)
Jul 09, 2018 3.577 3.590 3.484 3.554 17,059,458 +0.07(+2.11%)
Jul 06, 2018 3.371 3.499 3.364 3.481 17,631,966 +0.12(+3.55%)
Jul 05, 2018 3.235 3.377 3.226 3.361 20,551,092 +0.13(+4.13%)
Jul 03, 2018 3.228 3.228 3.228 0 -0.03(-0.78%)
Jul 02, 2018 3.352 3.377 3.224 3.253 16,204,114 -0.09(-2.81%)
Jun 29, 2018 3.444 3.462 3.334 3.348 14,802,712 -0.07(-2.08%)
Jun 28, 2018 3.352 3.421 3.329 3.419 8,292,169 +0.06(+1.92%)
Jun 27, 2018 3.446 3.485 3.350 3.354 9,817,923 -0.09(-2.47%)
Jun 26, 2018 3.490 3.492 3.375 3.439 11,740,614 -0.03(-0.93%)
Jun 25, 2018 3.541 3.612 3.433 3.472 11,685,030 -0.09(-2.64%)
Jun 22, 2018 3.573 3.604 3.472 3.566 51,762,112 -0.00(-0.06%)
Jun 21, 2018 3.632 3.672 3.559 3.568 15,503,807 -0.04(-1.15%)
Jun 20, 2018 3.626 3.632 3.520 3.610 22,476,556 -0.01(-0.25%)
Jun 19, 2018 3.527 3.621 3.469 3.619 44,134,604 +0.13(+3.62%)
Jun 18, 2018 3.205 3.626 3.072 3.492 103,526,824 +0.28(+8.88%)
Jun 15, 2018 3.299 2.952 3.207 57,202,052 +0.26(+8.64%)
Jun 14, 2018 3.056 3.060 2.918 2.952 32,780,644 -0.11(-3.60%)
Jun 13, 2018 3.210 3.210 2.998 3.063 38,404,672 -0.17(-5.12%)
Jun 12, 2018 3.290 3.302 3.228 3.228 14,715,203 -0.06(-1.68%)
Jun 11, 2018 3.251 3.292 3.230 3.283 20,532,738 +0.03(+0.99%)
Jun 08, 2018 3.251 3.271 3.223 3.251 22,484,670 +0.01(+0.28%)
Jun 07, 2018 3.244 3.276 3.215 3.242 14,362,619 +0.02(+0.49%)
Jun 06, 2018 3.226 22,994,690 -0.04(-1.23%)
Jun 05, 2018 3.186 3.278 3.132 3.267 25,459,022 +0.08(+2.53%)
Jun 04, 2018 3.086 3.188 3.007 3.186 32,610,388 +0.12(+3.79%)
Jun 01, 2018 2.864 3.070 2.862 3.070 115,414,288 +0.12(+3.94%)
May 31, 2018 3.016 3.041 2.902 2.954 28,902,108 -0.05(-1.64%)
May 30, 2018 2.931 3.043 2.884 3.003 22,307,644 +0.08(+2.84%)
May 29, 2018 2.815 2.933 2.808 2.920 18,952,650 +0.09(+3.00%)
May 25, 2018 2.835 2.835 2.835 0 -0.02(-0.55%)
May 24, 2018 2.815 2.860 2.786 2.851 13,752,036 +0.00(+0.16%)
May 23, 2018 2.806 2.853 2.783 2.846 14,123,178 +0.01(+0.39%)
May 22, 2018 2.860 2.889 2.806 2.835 20,296,804 -0.02(-0.86%)
May 21, 2018 2.801 2.883 2.795 2.860 22,640,022 +0.07(+2.57%)
May 18, 2018 3.027 3.027 2.742 2.788 45,751,620 -0.26(-8.52%)
May 17, 2018 3.021 3.081 3.016 3.047 13,014,795 +0.02(+0.52%)
May 16, 2018 3.077 3.106 2.983 3.032 30,099,966 +0.01(+0.30%)
May 15, 2018 2.965 3.045 2.960 3.023 16,939,232 +0.06(+1.89%)
May 14, 2018 2.839 3.016 2.821 2.967 26,401,576 +0.12(+4.33%)
May 11, 2018 2.819 2.873 2.789 2.844 24,613,870 -0.07(-2.46%)
May 10, 2018 2.900 2.954 2.882 2.915 13,937,319 +0.02(+0.77%)
May 09, 2018 2.868 2.900 2.821 2.893 16,772,675 +0.03(+1.09%)
May 08, 2018 2.873 2.895 2.808 2.862 17,157,680 -0.02(-0.78%)
May 07, 2018 2.913 2.915 2.858 2.884 13,937,498 -0.02(-0.85%)
May 04, 2018 2.871 2.927 2.851 2.909 21,914,776 +0.04(+1.32%)
May 03, 2018 3.003 3.018 2.864 2.871 22,754,918 -0.14(-4.61%)
May 02, 2018 3.101 3.103 2.987 3.009 14,220,465 -0.09(-2.89%)
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.