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

GameStop Corp (NY: GME )

10.16 +0.15 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Mar 28, 2013 4.460 5.064 4.460 4.940 55,731,804 +0.27(+5.75%)
Mar 27, 2013 4.642 4.711 4.617 4.672 17,176,568 +0.02(+0.34%)
Mar 26, 2013 4.527 4.663 4.492 4.656 20,076,314 +0.17(+3.86%)
Mar 25, 2013 4.559 4.622 4.452 4.483 12,268,264 -0.05(-1.09%)
Mar 22, 2013 4.476 4.555 4.430 4.532 6,818,585 +0.07(+1.66%)
Mar 21, 2013 4.477 4.534 4.416 4.458 10,717,575 -0.04(-0.83%)
Mar 20, 2013 4.484 4.507 4.423 4.495 10,358,493 +0.04(+0.83%)
Mar 19, 2013 4.553 4.553 4.396 4.458 7,327,959 -0.08(-1.87%)
Mar 18, 2013 4.446 4.557 4.446 4.543 8,234,519 +0.05(+1.06%)
Mar 15, 2013 4.474 4.500 4.409 4.495 14,797,758 +0.01(+0.16%)
Mar 14, 2013 4.539 4.539 4.437 4.488 9,195,160 -0.04(-0.94%)
Mar 13, 2013 4.492 4.567 4.488 4.530 7,996,010 +0.03(+0.67%)
Mar 12, 2013 4.463 4.511 4.416 4.500 9,166,925 +0.04(+0.87%)
Mar 11, 2013 4.356 4.463 4.303 4.461 11,843,817 +0.10(+2.39%)
Mar 08, 2013 4.357 4.412 4.292 4.357 8,160,763 +0.02(+0.53%)
Mar 07, 2013 4.304 4.373 4.271 4.334 7,130,385 +0.02(+0.53%)
Mar 06, 2013 4.340 4.373 4.257 4.311 12,310,671 +0.02(+0.45%)
Mar 05, 2013 4.200 4.303 4.181 4.292 19,657,184 +0.13(+3.23%)
Mar 04, 2013 4.232 4.251 4.126 4.158 18,683,442 -0.09(-2.12%)
Mar 01, 2013 4.352 4.389 4.230 4.248 19,972,794 -0.13(-2.97%)
Feb 28, 2013 4.440 4.482 4.376 4.378 15,449,421 -0.03(-0.71%)
Feb 27, 2013 4.316 4.435 4.302 4.409 19,761,848 +0.08(+1.82%)
Feb 26, 2013 4.327 4.405 4.154 4.330 15,344,443 -0.01(-0.12%)
Feb 22, 2013 4.351 4.393 4.299 4.336 14,548,236 +0.02(+0.36%)
Feb 21, 2013 4.491 4.516 4.210 4.320 22,916,644 -0.10(-2.37%)
Feb 20, 2013 4.475 4.540 4.414 4.425 13,211,815 -0.03(-0.67%)
Feb 19, 2013 4.409 4.461 4.290 4.454 19,041,286 +0.02(+0.51%)
Feb 15, 2013 4.544 4.544 4.391 4.432 17,663,858 -0.07(-1.48%)
Feb 14, 2013 4.526 4.566 4.491 4.498 9,334,996 -0.05(-1.08%)
Feb 13, 2013 4.535 4.585 4.488 4.547 14,967,174 +0.03(+0.70%)
Feb 12, 2013 4.592 4.594 4.437 4.516 19,959,856 -0.06(-1.34%)
Feb 11, 2013 4.570 4.643 4.539 4.577 16,415,769 +0.02(+0.54%)
Feb 08, 2013 4.465 4.585 4.461 4.552 18,634,654 +0.11(+2.56%)
Feb 07, 2013 4.392 4.446 4.353 4.439 15,827,869 +0.04(+0.83%)
Feb 06, 2013 4.360 4.407 4.149 4.402 57,118,444 -0.01(-0.20%)
Feb 04, 2013 4.297 4.489 4.250 4.411 25,168,716 +0.10(+2.27%)
Feb 01, 2013 4.243 4.334 4.098 4.313 25,229,334 +0.26(+6.42%)
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%)
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.