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

GameStop Corp (NY: GME )

10.93 +0.77 (+7.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2013 4.133 4.140 3.943 4.053 29,567,642 -0.08(-1.86%)
Jan 30, 2013 4.191 4.226 4.119 4.130 12,760,853 -0.07(-1.58%)
Jan 29, 2013 4.131 4.231 4.096 4.196 13,762,528 +0.04(+1.01%)
Jan 28, 2013 4.149 4.158 4.109 4.154 9,410,453 +0.01(+0.30%)
Jan 25, 2013 4.121 4.154 4.088 4.142 11,521,905 +0.04(+1.02%)
Jan 24, 2013 4.051 4.112 4.037 4.100 13,165,783 +0.06(+1.38%)
Jan 23, 2013 4.075 4.103 4.016 4.044 10,253,618 -0.03(-0.73%)
Jan 22, 2013 4.079 4.095 4.044 4.074 10,913,797 +0.01(+0.17%)
Jan 18, 2013 4.110 4.112 4.051 4.067 12,116,331 -0.04(-0.89%)
Jan 17, 2013 4.058 4.152 4.046 4.103 14,881,957 +0.07(+1.82%)
Jan 16, 2013 4.040 4.074 4.014 4.030 15,112,711 -0.02(-0.39%)
Jan 15, 2013 4.000 4.049 3.983 4.046 16,357,607 +0.03(+0.65%)
Jan 14, 2013 4.051 4.081 3.992 4.019 20,062,858 -0.04(-1.03%)
Jan 11, 2013 3.962 4.061 3.895 4.061 30,152,094 +0.08(+2.02%)
Jan 10, 2013 3.985 3.997 3.913 3.981 22,326,986 +0.03(+0.80%)
Jan 09, 2013 4.039 4.074 3.934 3.950 24,798,390 -0.10(-2.50%)
Jan 08, 2013 4.006 4.185 3.958 4.051 63,728,644 -0.27(-6.30%)
Jan 07, 2013 4.308 4.353 4.170 4.323 22,805,770 -0.01(-0.20%)
Jan 04, 2013 4.266 4.397 4.255 4.332 23,127,732 +0.08(+1.81%)
Jan 03, 2013 4.468 4.487 4.178 4.255 60,925,608 -0.23(-5.07%)
Jan 02, 2013 4.439 4.502 4.365 4.482 28,039,348 +0.10(+2.27%)
Dec 31, 2012 4.261 4.395 4.245 4.383 12,001,805 +0.10(+2.28%)
Dec 28, 2012 4.280 4.320 4.248 4.285 8,195,027 -0.02(-0.57%)
Dec 27, 2012 4.353 4.367 4.178 4.309 13,891,801 -0.04(-0.88%)
Dec 26, 2012 4.486 4.565 4.301 4.348 12,024,783 -0.12(-2.70%)
Dec 24, 2012 4.470 4.512 4.454 4.468 3,093,365 +0.00(+0.04%)
Dec 21, 2012 4.519 4.561 4.421 4.467 21,243,038 -0.10(-2.14%)
Dec 20, 2012 4.783 4.797 4.523 4.565 24,682,766 -0.25(-5.15%)
Dec 19, 2012 4.856 4.891 4.730 4.813 24,570,402 -0.03(-0.61%)
Dec 18, 2012 4.861 4.863 4.788 4.842 18,562,662 +0.03(+0.73%)
Dec 17, 2012 4.820 4.835 4.772 4.807 13,562,201 +0.00(+0.04%)
Dec 14, 2012 4.730 4.870 4.730 4.806 14,508,896 -0.02(-0.36%)
Dec 13, 2012 4.861 4.952 4.797 4.823 25,459,726 -0.04(-0.79%)
Dec 12, 2012 4.858 4.924 4.844 4.861 15,853,893 +0.02(+0.43%)
Dec 11, 2012 4.793 4.861 4.781 4.841 14,292,918 +0.05(+0.98%)
Dec 10, 2012 4.776 4.813 4.715 4.793 14,991,658 +0.02(+0.51%)
Dec 07, 2012 4.662 4.790 4.641 4.769 14,364,482 +0.12(+2.48%)
Dec 06, 2012 4.544 4.703 4.540 4.654 14,131,513 +0.12(+2.58%)
Dec 05, 2012 4.509 4.598 4.437 4.537 15,944,530 +0.02(+0.35%)
Dec 04, 2012 4.512 4.584 4.469 4.521 20,398,228 -0.06(-1.41%)
Nov 30, 2012 4.598 4.641 4.554 4.585 14,724,101 +0.01(+0.15%)
Nov 29, 2012 4.641 4.660 4.516 4.578 15,631,927 -0.04(-0.87%)
Nov 28, 2012 4.655 4.673 4.584 4.619 20,717,232 -0.04(-0.90%)
Nov 27, 2012 4.690 4.807 4.655 4.661 18,015,624 -0.02(-0.52%)
Nov 26, 2012 4.687 4.715 4.613 4.685 13,550,294 +0.00(+0.00%)
Nov 23, 2012 4.730 4.846 4.664 4.685 14,663,344 -0.00(-0.04%)
Nov 21, 2012 4.574 4.701 4.545 4.687 33,012,834 +0.11(+2.30%)
Nov 20, 2012 4.491 4.583 4.460 4.581 17,325,316 +0.10(+2.12%)
Nov 19, 2012 4.477 4.537 4.379 4.486 33,593,092 +0.06(+1.45%)
Nov 16, 2012 4.266 4.434 4.266 4.422 42,437,100 +0.18(+4.29%)
Nov 15, 2012 4.157 4.306 3.981 4.240 63,221,504 +0.18(+4.34%)
Nov 14, 2012 4.046 4.197 4.015 4.064 37,081,812 +0.04(+0.95%)
Nov 13, 2012 3.975 4.027 3.868 4.026 18,987,470 +0.03(+0.74%)
Nov 12, 2012 3.832 4.024 3.830 3.996 16,025,650 +0.17(+4.43%)
Nov 09, 2012 3.846 3.927 3.705 3.827 20,117,260 -0.07(-1.82%)
Nov 08, 2012 4.039 4.053 3.818 3.898 16,835,398 -0.15(-3.76%)
Nov 07, 2012 4.117 4.136 4.020 4.050 11,334,448 -0.09(-2.17%)
Nov 06, 2012 4.129 4.176 4.114 4.140 8,060,837 +0.03(+0.84%)
Nov 05, 2012 4.126 4.204 4.095 4.105 11,072,585 -0.02(-0.38%)
Nov 02, 2012 4.083 4.143 4.083 4.121 14,109,127 +0.04(+0.89%)
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.