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

GameStop Corp (NY: GME )

11.90 +0.69 (+6.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2015 5.485 5.410 5.410 5.410 8,790,186 -0.08(-1.54%)
Dec 30, 2015 5.474 5.584 5.449 5.495 7,455,062 +0.01(+0.18%)
Dec 29, 2015 5.522 5.557 5.465 5.485 10,578,575 -0.01(-0.14%)
Dec 28, 2015 5.474 5.584 5.429 5.493 12,052,480 +0.02(+0.35%)
Dec 24, 2015 5.522 5.474 5.474 5.474 4,503,934 -0.07(-1.32%)
Dec 23, 2015 5.557 5.582 5.453 5.547 14,401,305 +0.03(+0.52%)
Dec 22, 2015 5.576 5.576 5.433 5.518 15,894,056 -0.03(-0.52%)
Dec 21, 2015 5.505 5.609 5.412 5.547 17,716,760 -0.00(-0.03%)
Dec 18, 2015 5.580 5.584 5.383 5.549 29,037,286 -0.06(-1.00%)
Dec 17, 2015 5.896 5.925 5.605 5.605 11,813,699 -0.29(-4.94%)
Dec 16, 2015 5.946 5.981 5.811 5.896 11,324,833 +0.00(+0.07%)
Dec 15, 2015 5.931 6.010 5.865 5.892 13,155,898 +0.05(+0.89%)
Dec 14, 2015 5.788 5.915 5.734 5.840 15,230,776 +0.05(+0.90%)
Dec 11, 2015 5.830 6.049 5.777 5.788 34,170,744 -0.39(-6.28%)
Dec 10, 2015 6.280 6.348 6.072 6.176 21,145,912 -0.08(-1.33%)
Dec 09, 2015 6.388 6.566 6.251 6.259 13,383,992 -0.25(-3.85%)
Dec 08, 2015 6.290 6.539 6.226 6.510 14,526,690 +0.13(+2.03%)
Dec 07, 2015 6.406 6.442 6.271 6.381 15,278,308 -0.04(-0.69%)
Dec 04, 2015 6.323 6.435 6.220 6.425 18,286,754 +0.10(+1.59%)
Dec 03, 2015 6.531 6.531 6.211 6.325 19,264,062 -0.21(-3.22%)
Dec 02, 2015 6.695 6.722 6.533 6.535 14,863,174 -0.16(-2.39%)
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.