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

GameStop Corp (NY: GME )

10.14 +0.13 (+1.30%)
Streaming Delayed Price Updated: 3:38 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 (%)
Aug 31, 2017 3.954 3.962 3.878 3.884 12,523,728 -0.06(-1.54%)
Aug 30, 2017 3.937 3.983 3.922 3.945 10,525,948 +0.01(+0.21%)
Aug 29, 2017 3.975 4.004 3.914 3.937 22,230,906 -0.08(-2.09%)
Aug 28, 2017 4.075 4.136 3.981 4.021 24,858,864 -0.05(-1.29%)
Aug 25, 2017 4.178 4.187 3.931 4.073 97,638,368 -0.50(-10.93%)
Aug 24, 2017 4.567 4.644 4.546 4.573 20,118,596 +0.06(+1.40%)
Aug 23, 2017 4.533 4.581 4.453 4.510 11,581,014 -0.03(-0.74%)
Aug 22, 2017 4.434 4.554 4.428 4.544 11,779,951 +0.14(+3.15%)
Aug 21, 2017 4.443 4.485 4.403 4.405 7,780,150 -0.05(-1.13%)
Aug 18, 2017 4.420 4.479 4.403 4.455 10,113,343 +0.03(+0.57%)
Aug 17, 2017 4.487 4.548 4.409 4.430 9,237,715 -0.06(-1.36%)
Aug 16, 2017 4.434 4.512 4.426 4.491 11,618,172 +0.10(+2.20%)
Aug 15, 2017 4.556 4.571 4.363 4.395 18,518,122 -0.19(-4.21%)
Aug 14, 2017 4.609 4.617 4.559 4.588 7,305,516 +0.02(+0.41%)
Aug 11, 2017 4.460 4.584 4.424 4.569 7,711,996 +0.06(+1.35%)
Aug 10, 2017 4.600 4.600 4.506 4.508 7,245,364 -0.13(-2.76%)
Aug 09, 2017 4.567 4.644 4.539 4.636 7,160,593 +0.03(+0.64%)
Aug 08, 2017 4.661 4.697 4.598 4.607 6,778,426 -0.05(-1.04%)
Aug 07, 2017 4.607 4.673 4.583 4.655 6,084,761 +0.05(+1.09%)
Aug 04, 2017 4.573 4.642 4.554 4.605 5,414,467 +0.06(+1.25%)
Aug 03, 2017 4.476 4.581 4.476 4.548 4,992,913 +0.06(+1.31%)
Aug 02, 2017 4.476 4.539 4.466 4.489 5,315,451 +0.00(+0.09%)
Aug 01, 2017 4.554 4.554 4.439 4.485 14,571,560 -0.07(-1.52%)
Jul 31, 2017 4.525 4.569 4.495 4.554 6,532,420 +0.04(+0.88%)
Jul 28, 2017 4.544 4.562 4.493 4.514 5,880,266 -0.04(-0.92%)
Jul 27, 2017 4.428 4.568 4.416 4.556 18,281,132 +0.14(+3.14%)
Jul 26, 2017 4.468 4.478 4.399 4.418 8,431,585 -0.05(-1.03%)
Jul 25, 2017 4.407 4.487 4.397 4.464 10,027,695 +0.10(+2.21%)
Jul 24, 2017 4.346 4.408 4.336 4.367 7,545,588 +0.00(+0.10%)
Jul 21, 2017 4.439 4.447 4.351 4.363 17,030,816 -0.07(-1.52%)
Jul 20, 2017 4.472 4.481 4.430 4.430 8,837,255 -0.05(-1.17%)
Jul 19, 2017 4.441 4.508 4.422 4.483 4,633,388 +0.05(+1.23%)
Jul 18, 2017 4.489 4.491 4.405 4.428 5,254,170 -0.04(-0.89%)
Jul 17, 2017 4.416 4.531 4.405 4.468 8,235,891 +0.05(+1.24%)
Jul 14, 2017 4.462 4.477 4.403 4.413 5,857,448 -0.03(-0.66%)
Jul 13, 2017 4.460 4.500 4.418 4.443 8,332,002 +0.04(+0.81%)
Jul 12, 2017 4.441 4.464 4.405 4.407 5,179,481 +0.01(+0.14%)
Jul 11, 2017 4.401 4.423 4.369 4.401 5,561,162 +0.01(+0.34%)
Jul 10, 2017 4.386 4.413 4.365 4.386 7,841,889 -0.00(-0.10%)
Jul 07, 2017 4.441 4.468 4.380 4.390 8,839,189 -0.04(-0.99%)
Jul 06, 2017 4.487 4.523 4.424 4.434 7,184,601 -0.08(-1.81%)
Jul 05, 2017 4.527 4.558 4.489 4.516 12,783,832 -0.02(-0.42%)
Jul 03, 2017 4.571 4.619 4.527 4.535 6,712,458 -0.00(-0.05%)
Jun 30, 2017 4.567 4.577 4.490 4.537 5,482,454 +0.00(+0.00%)
Jun 29, 2017 4.527 4.573 4.468 4.537 8,254,475 +0.02(+0.46%)
Jun 28, 2017 4.514 4.569 4.500 4.516 15,056,900 +0.03(+0.61%)
Jun 27, 2017 4.424 4.513 4.418 4.489 8,323,295 +0.05(+1.18%)
Jun 26, 2017 4.340 4.445 4.338 4.437 10,988,313 +0.10(+2.32%)
Jun 23, 2017 4.298 4.338 4.254 4.336 8,324,210 +0.02(+0.54%)
Jun 22, 2017 4.302 4.364 4.292 4.313 20,057,734 +0.02(+0.39%)
Jun 21, 2017 4.338 4.399 4.260 4.296 10,450,283 -0.04(-0.87%)
Jun 20, 2017 4.351 4.362 4.298 4.334 8,554,643 -0.03(-0.77%)
Jun 19, 2017 4.336 4.403 4.273 4.367 10,162,160 +0.04(+1.02%)
Jun 16, 2017 4.434 4.445 4.304 4.323 17,540,908 -0.13(-2.97%)
Jun 15, 2017 4.518 4.546 4.439 4.455 11,054,819 -0.09(-1.90%)
Jun 14, 2017 4.611 4.611 4.462 4.542 11,816,895 -0.07(-1.59%)
Jun 13, 2017 4.573 4.655 4.529 4.615 9,136,518 +0.06(+1.24%)
Jun 12, 2017 4.607 4.651 4.533 4.558 15,631,722 -0.06(-1.36%)
Jun 09, 2017 4.479 4.637 4.472 4.621 14,077,228 +0.13(+2.99%)
Jun 08, 2017 4.651 4.710 4.479 4.487 17,235,034 -0.14(-3.04%)
Jun 07, 2017 4.611 4.663 4.584 4.628 10,263,443 +0.03(+0.64%)
Jun 06, 2017 4.672 4.695 4.596 4.598 14,789,943 -0.12(-2.58%)
Jun 05, 2017 4.672 4.739 4.611 4.720 9,315,547 +0.04(+0.85%)
Jun 02, 2017 4.693 4.703 4.614 4.680 11,385,751 -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.