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 (%)
Nov 30, 2017 4.198 4.224 4.085 4.095 22,997,442 -0.09(-2.04%)
Nov 29, 2017 4.089 4.217 4.086 4.181 30,240,982 +0.11(+2.63%)
Nov 28, 2017 3.892 4.082 3.892 4.074 27,461,384 +0.18(+4.68%)
Nov 27, 2017 3.896 3.731 3.892 27,292,778 +0.16(+4.31%)
Nov 24, 2017 3.733 3.894 3.716 3.731 30,229,340 +0.01(+0.29%)
Nov 22, 2017 3.823 4.005 3.705 3.720 94,046,688 +0.14(+3.83%)
Nov 21, 2017 3.534 3.595 3.482 3.583 42,262,852 +0.06(+1.76%)
Nov 20, 2017 3.512 3.525 3.433 3.521 17,714,870 +0.03(+0.80%)
Nov 17, 2017 3.493 3.551 3.459 3.493 14,915,200 +0.03(+0.80%)
Nov 16, 2017 3.429 3.596 3.429 3.465 22,668,862 +0.04(+1.12%)
Nov 15, 2017 3.444 3.533 3.395 3.427 17,842,832 -0.04(-1.17%)
Nov 14, 2017 3.448 3.508 3.395 3.467 16,422,072 -0.00(-0.06%)
Nov 13, 2017 3.519 3.607 3.408 3.470 20,425,584 -0.05(-1.40%)
Nov 10, 2017 3.731 3.731 3.474 3.519 27,022,146 -0.24(-6.44%)
Nov 09, 2017 3.671 3.852 3.665 3.761 13,367,015 +0.08(+2.09%)
Nov 08, 2017 3.677 3.703 3.637 3.684 10,413,545 +0.02(+0.53%)
Nov 07, 2017 3.829 3.853 3.656 3.665 13,275,515 -0.15(-4.04%)
Nov 06, 2017 3.870 3.900 3.793 3.819 14,236,051 -0.06(-1.49%)
Nov 03, 2017 3.962 3.973 3.877 3.877 9,433,361 -0.09(-2.21%)
Nov 02, 2017 3.984 3.984 3.902 3.964 13,562,020 -0.02(-0.48%)
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.