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

GameStop Corp (NY: GME )

21.85 +2.34 (+11.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2017 5.398 5.411 5.219 5.279 22,675,762 -0.10(-1.91%)
May 30, 2017 5.288 5.467 5.286 5.381 23,821,748 +0.08(+1.58%)
May 26, 2017 5.274 5.343 5.067 5.298 59,607,992 -0.33(-5.93%)
May 25, 2017 5.627 5.644 5.419 5.632 32,370,564 +0.22(+4.01%)
May 24, 2017 5.391 5.453 5.348 5.415 10,271,417 +0.01(+0.22%)
May 23, 2017 5.810 5.810 5.396 5.403 23,633,520 -0.33(-5.78%)
May 22, 2017 5.806 5.865 5.732 5.734 10,300,437 -0.04(-0.70%)
May 19, 2017 5.675 5.795 5.622 5.775 11,197,790 +0.10(+1.85%)
May 18, 2017 5.708 5.734 5.608 5.670 7,328,068 -0.01(-0.25%)
May 17, 2017 5.834 5.813 5.663 5.684 9,259,591 -0.15(-2.57%)
May 16, 2017 5.801 5.844 5.698 5.834 8,534,002 +0.03(+0.45%)
May 15, 2017 5.756 5.884 5.746 5.808 8,973,013 +0.08(+1.37%)
May 12, 2017 5.789 5.806 5.670 5.729 7,634,543 -0.08(-1.31%)
May 11, 2017 5.987 6.035 5.779 5.806 12,782,662 -0.14(-2.40%)
May 10, 2017 5.851 5.992 5.827 5.949 10,104,966 +0.11(+1.88%)
May 09, 2017 5.801 5.899 5.744 5.839 8,180,590 +0.03(+0.45%)
May 08, 2017 5.722 5.834 5.684 5.813 9,293,081 +0.09(+1.58%)
May 05, 2017 5.651 5.725 5.622 5.722 4,911,675 +0.10(+1.82%)
May 04, 2017 5.717 5.756 5.610 5.620 6,140,106 -0.10(-1.67%)
May 03, 2017 5.593 5.722 5.574 5.715 13,118,731 +0.13(+2.26%)
May 02, 2017 5.443 5.615 5.422 5.589 7,499,875 +0.16(+2.90%)
May 01, 2017 5.429 5.541 5.379 5.431 11,512,360 +0.02(+0.40%)
Apr 28, 2017 5.505 5.505 5.357 5.410 13,020,154 -0.10(-1.77%)
Apr 27, 2017 5.644 5.653 5.493 5.508 12,458,240 -0.13(-2.33%)
Apr 26, 2017 5.584 5.716 5.558 5.639 9,276,103 +0.06(+1.07%)
Apr 25, 2017 5.560 5.601 5.508 5.579 6,047,872 +0.04(+0.78%)
Apr 24, 2017 5.579 5.601 5.474 5.536 11,393,194 +0.01(+0.13%)
Apr 21, 2017 5.541 5.548 5.469 5.529 7,410,526 +0.00(+0.00%)
Apr 20, 2017 5.472 5.585 5.472 5.529 7,996,657 +0.10(+1.80%)
Apr 19, 2017 5.465 5.515 5.427 5.431 7,048,231 -0.01(-0.26%)
Apr 18, 2017 5.446 5.479 5.391 5.446 8,330,847 -0.01(-0.22%)
Apr 17, 2017 5.353 5.472 5.341 5.458 14,908,091 +0.12(+2.28%)
Apr 13, 2017 5.260 5.350 5.241 5.336 15,365,913 +0.07(+1.40%)
Apr 12, 2017 5.288 5.288 5.214 5.262 7,898,148 -0.01(-0.18%)
Apr 11, 2017 5.198 5.281 5.169 5.272 11,401,360 +0.05(+1.05%)
Apr 10, 2017 5.150 5.274 5.140 5.217 9,836,512 +0.05(+1.02%)
Apr 07, 2017 5.202 5.250 5.150 5.164 15,747,309 -0.04(-0.82%)
Apr 06, 2017 5.236 5.286 5.183 5.207 13,824,862 +0.02(+0.37%)
Apr 05, 2017 5.291 5.314 5.183 5.188 9,096,898 -0.05(-1.00%)
Apr 04, 2017 5.231 5.295 5.183 5.241 9,381,869 -0.00(-0.09%)
Apr 03, 2017 5.369 5.393 5.225 5.245 11,362,602 -0.13(-2.44%)
Mar 31, 2017 5.355 5.422 5.334 5.376 12,306,540 +0.02(+0.40%)
Mar 30, 2017 5.221 5.362 5.212 5.355 9,320,944 +0.12(+2.32%)
Mar 29, 2017 5.193 5.279 5.143 5.233 13,665,994 +0.05(+1.06%)
Mar 28, 2017 4.978 5.193 4.943 5.179 17,945,252 +0.21(+4.17%)
Mar 27, 2017 4.847 5.028 4.826 4.971 29,200,032 +0.04(+0.72%)
Mar 24, 2017 5.095 5.140 4.926 4.935 66,874,736 -0.78(-13.61%)
Mar 23, 2017 5.758 5.827 5.675 5.713 19,472,456 -0.03(-0.54%)
Mar 22, 2017 5.727 5.748 5.665 5.744 8,566,667 +0.02(+0.33%)
Mar 21, 2017 5.729 5.756 5.582 5.725 11,957,557 +0.03(+0.54%)
Mar 20, 2017 5.880 5.922 5.664 5.694 17,264,134 -0.18(-3.08%)
Mar 17, 2017 5.791 5.882 5.770 5.875 22,770,794 +0.09(+1.57%)
Mar 16, 2017 5.863 5.865 5.732 5.784 13,144,936 -0.10(-1.66%)
Mar 15, 2017 5.880 5.908 5.794 5.882 12,148,700 +0.03(+0.45%)
Mar 14, 2017 5.765 5.874 5.722 5.856 7,759,500 +0.09(+1.53%)
Mar 13, 2017 5.906 5.913 5.748 5.767 16,525,488 -0.24(-3.93%)
Mar 10, 2017 5.889 6.032 5.872 6.004 12,789,645 +0.07(+1.10%)
Mar 09, 2017 5.938 5.995 5.895 5.938 10,096,967 +0.00(+0.00%)
Mar 08, 2017 5.879 5.977 5.845 5.938 10,022,013 +0.08(+1.34%)
Mar 07, 2017 5.888 5.907 5.800 5.860 9,744,830 -0.06(-0.96%)
Mar 06, 2017 6.004 6.009 5.869 5.917 9,580,565 -0.09(-1.46%)
Mar 03, 2017 5.952 6.014 5.940 6.004 7,709,097 +0.07(+1.20%)
Mar 02, 2017 5.812 5.962 5.807 5.933 10,421,797 +0.12(+2.04%)
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.