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 (%)
Feb 29, 2012 3.958 3.970 3.856 3.860 18,746,676 -0.09(-2.36%)
Feb 28, 2012 3.894 3.965 3.882 3.953 13,545,912 +0.06(+1.43%)
Feb 27, 2012 3.850 3.941 3.845 3.897 11,882,242 +0.05(+1.19%)
Feb 24, 2012 3.934 3.951 3.848 3.851 15,607,836 -0.09(-2.40%)
Feb 23, 2012 3.889 3.995 3.880 3.946 10,811,257 +0.05(+1.39%)
Feb 22, 2012 3.961 3.978 3.873 3.892 13,841,799 -0.06(-1.42%)
Feb 21, 2012 3.953 4.024 3.926 3.948 12,641,240 +0.02(+0.52%)
Feb 17, 2012 3.929 3.950 3.897 3.928 11,655,695 +0.02(+0.61%)
Feb 16, 2012 3.853 3.928 3.853 3.904 17,565,032 +0.06(+1.68%)
Feb 15, 2012 3.871 3.880 3.836 3.839 21,363,670 -0.03(-0.74%)
Feb 14, 2012 3.851 3.871 3.811 3.868 23,313,630 +0.01(+0.17%)
Feb 13, 2012 3.873 3.882 3.794 3.861 33,359,592 +0.01(+0.26%)
Feb 10, 2012 3.954 3.974 3.814 3.851 47,907,896 -0.20(-4.98%)
Feb 09, 2012 4.137 4.137 4.040 4.053 22,819,842 -0.07(-1.67%)
Feb 08, 2012 4.084 4.353 4.065 4.122 50,636,480 +0.13(+3.20%)
Feb 07, 2012 3.927 4.001 3.927 3.994 17,002,894 +0.05(+1.37%)
Feb 06, 2012 3.972 3.983 3.909 3.940 21,736,936 -0.04(-0.97%)
Feb 03, 2012 3.957 4.006 3.952 3.979 15,023,082 +0.06(+1.59%)
Feb 02, 2012 3.946 3.961 3.909 3.917 20,254,460 -0.01(-0.17%)
Feb 01, 2012 3.946 3.989 3.900 3.924 20,127,670 -0.01(-0.21%)
Jan 31, 2012 4.003 4.011 3.910 3.932 25,502,306 -0.06(-1.60%)
Jan 30, 2012 4.065 4.070 3.946 3.996 32,017,260 -0.10(-2.38%)
Jan 27, 2012 4.141 4.142 4.090 4.094 20,362,096 -0.06(-1.54%)
Jan 26, 2012 4.180 4.180 3.813 4.158 35,845,860 -0.05(-1.20%)
Jan 25, 2012 4.163 4.208 4.105 4.208 15,535,762 +0.04(+1.01%)
Jan 24, 2012 4.151 4.181 4.129 4.166 9,532,075 -0.00(-0.04%)
Jan 23, 2012 4.132 4.186 4.132 4.168 9,968,540 +0.04(+0.86%)
Jan 20, 2012 4.200 4.208 4.124 4.132 15,270,977 -0.05(-1.17%)
Jan 19, 2012 4.025 4.190 4.025 4.181 19,452,060 +0.14(+3.41%)
Jan 18, 2012 3.915 4.050 3.888 4.043 14,512,635 +0.13(+3.40%)
Jan 17, 2012 3.998 4.008 3.888 3.910 17,649,548 -0.05(-1.19%)
Jan 13, 2012 4.038 4.040 3.909 3.957 25,168,868 -0.11(-2.77%)
Jan 12, 2012 4.119 4.124 4.043 4.070 17,849,826 -0.03(-0.82%)
Jan 11, 2012 4.070 4.124 4.070 4.104 20,776,990 +0.03(+0.62%)
Jan 10, 2012 4.050 4.092 3.947 4.079 22,964,770 +0.04(+1.00%)
Jan 09, 2012 4.151 4.158 3.935 4.038 41,324,608 -0.15(-3.54%)
Jan 06, 2012 4.243 4.247 4.158 4.186 22,446,576 -0.07(-1.54%)
Jan 05, 2012 4.038 4.255 4.016 4.252 21,945,486 +0.19(+4.68%)
Jan 04, 2012 3.998 4.070 3.988 4.062 12,353,402 +0.00(+0.00%)
Dec 30, 2011 4.099 4.099 4.062 4.062 6,221,670 -0.04(-0.90%)
Dec 29, 2011 4.048 4.102 4.028 4.099 7,673,843 +0.05(+1.16%)
Dec 28, 2011 4.043 4.067 3.995 4.052 10,419,762 +0.03(+0.63%)
Dec 27, 2011 4.018 4.040 3.969 4.026 6,863,797 +0.00(+0.00%)
Dec 23, 2011 4.021 4.043 3.996 4.026 9,084,191 +0.06(+1.61%)
Dec 21, 2011 3.952 3.986 3.909 3.962 8,343,321 +0.01(+0.30%)
Dec 20, 2011 3.883 3.959 3.882 3.951 10,542,459 +0.13(+3.53%)
Dec 19, 2011 3.949 3.954 3.811 3.816 12,034,917 -0.11(-2.87%)
Dec 16, 2011 4.010 4.026 3.902 3.929 15,770,867 -0.06(-1.52%)
Dec 15, 2011 3.984 4.041 3.978 3.989 20,012,482 +0.04(+0.89%)
Dec 14, 2011 4.033 4.044 3.940 3.954 19,949,134 -0.10(-2.41%)
Dec 13, 2011 4.139 4.148 4.035 4.052 25,234,532 -0.11(-2.59%)
Dec 12, 2011 4.055 4.166 4.011 4.159 24,890,258 +0.09(+2.11%)
Dec 09, 2011 3.971 4.092 3.971 4.073 20,778,702 +0.11(+2.67%)
Dec 08, 2011 3.966 4.013 3.940 3.967 18,122,032 -0.02(-0.51%)
Dec 07, 2011 3.912 4.035 3.893 3.988 20,996,084 +0.06(+1.50%)
Dec 06, 2011 3.961 3.978 3.927 3.929 12,785,209 -0.06(-1.44%)
Dec 05, 2011 3.947 3.991 3.902 3.986 16,007,089 +0.08(+1.98%)
Dec 02, 2011 3.994 4.015 3.893 3.909 12,880,257 -0.02(-0.60%)
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.