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

GameStop Corp (NY: GME )

19.56 +0.05 (+0.26%)
Streaming Delayed Price Updated: 9:57 AM 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, 2018 3.279 3.306 3.155 3.211 26,587,064 -0.05(-1.64%)
May 30, 2018 3.186 3.308 3.135 3.264 20,520,812 +0.09(+2.84%)
May 29, 2018 3.060 3.189 3.053 3.174 17,434,552 +0.09(+3.00%)
May 25, 2018 3.082 3.082 3.082 0 -0.02(-0.55%)
May 24, 2018 3.060 3.109 3.028 3.099 12,650,505 +0.00(+0.16%)
May 23, 2018 3.050 3.101 3.026 3.094 12,991,918 +0.01(+0.39%)
May 22, 2018 3.109 3.140 3.050 3.082 18,671,040 -0.03(-0.86%)
May 21, 2018 3.045 3.134 3.038 3.109 20,826,568 +0.08(+2.57%)
May 18, 2018 3.291 3.291 2.981 3.031 42,086,936 -0.28(-8.52%)
May 17, 2018 3.284 3.349 3.279 3.313 11,972,316 +0.02(+0.52%)
May 16, 2018 3.344 3.376 3.242 3.296 27,688,972 +0.01(+0.30%)
May 15, 2018 3.223 3.310 3.218 3.286 15,582,407 +0.06(+1.89%)
May 14, 2018 3.087 3.279 3.067 3.225 24,286,822 +0.13(+4.33%)
May 11, 2018 3.065 3.123 3.032 3.091 22,642,310 -0.08(-2.46%)
May 10, 2018 3.152 3.211 3.133 3.169 12,820,946 +0.02(+0.77%)
May 09, 2018 3.118 3.152 3.067 3.145 15,429,192 +0.03(+1.09%)
May 08, 2018 3.123 3.147 3.053 3.111 15,783,358 -0.02(-0.78%)
May 07, 2018 3.167 3.169 3.107 3.135 12,821,111 -0.03(-0.85%)
May 04, 2018 3.121 3.181 3.099 3.162 20,159,414 +0.04(+1.33%)
May 03, 2018 3.264 3.281 3.113 3.121 20,932,260 -0.15(-4.61%)
May 02, 2018 3.371 3.374 3.247 3.271 13,081,412 -0.10(-2.89%)
May 01, 2018 3.303 3.377 3.276 3.369 9,906,899 +0.05(+1.47%)
Apr 30, 2018 3.398 3.405 3.298 3.320 12,958,423 -0.05(-1.52%)
Apr 27, 2018 3.327 3.383 3.308 3.371 10,281,248 +0.05(+1.39%)
Apr 26, 2018 3.308 3.376 3.271 3.325 13,205,610 +0.05(+1.56%)
Apr 25, 2018 3.247 3.315 3.233 3.274 14,977,568 +0.01(+0.37%)
Apr 24, 2018 3.233 3.318 3.190 3.262 14,857,300 +0.05(+1.59%)
Apr 23, 2018 3.138 3.247 3.138 3.211 15,183,136 +0.08(+2.48%)
Apr 20, 2018 3.276 3.293 3.116 3.133 25,493,286 -0.16(-4.73%)
Apr 19, 2018 3.323 3.352 3.271 3.289 10,309,143 -0.03(-1.03%)
Apr 18, 2018 3.403 3.413 3.308 3.323 14,691,965 -0.07(-2.01%)
Apr 17, 2018 3.379 3.449 3.366 3.391 17,634,056 +0.03(+0.94%)
Apr 16, 2018 3.340 3.381 3.308 3.359 13,270,062 +0.05(+1.47%)
Apr 13, 2018 3.340 3.391 3.296 3.310 13,109,603 -0.00(-0.15%)
Apr 12, 2018 3.371 3.374 3.276 3.315 12,804,073 -0.05(-1.52%)
Apr 11, 2018 3.313 3.400 3.308 3.366 17,612,570 +0.04(+1.17%)
Apr 10, 2018 3.327 3.370 3.286 3.327 23,820,008 +0.05(+1.48%)
Apr 09, 2018 3.286 3.346 3.267 3.279 23,449,774 +0.01(+0.37%)
Apr 06, 2018 3.264 3.323 3.220 3.267 17,424,750 -0.03(-0.96%)
Apr 05, 2018 3.247 3.315 3.228 3.298 21,134,382 +0.05(+1.65%)
Apr 04, 2018 3.118 3.279 3.091 3.245 26,245,630 +0.08(+2.54%)
Apr 03, 2018 3.074 3.192 3.065 3.164 23,629,732 +0.05(+1.48%)
Apr 02, 2018 3.043 3.230 3.040 3.118 45,758,364 +0.05(+1.58%)
Mar 29, 2018 3.070 3.070 3.070 0 -0.37(-10.81%)
Mar 28, 2018 3.405 3.481 3.359 3.442 31,260,262 +0.07(+1.95%)
Mar 27, 2018 3.422 3.456 3.350 3.376 18,414,014 -0.04(-1.14%)
Mar 26, 2018 3.332 3.427 3.304 3.415 20,617,160 +0.13(+4.00%)
Mar 23, 2018 3.386 3.391 3.281 3.284 15,670,919 -0.08(-2.39%)
Mar 22, 2018 3.391 3.427 3.306 3.364 18,262,702 -0.05(-1.36%)
Mar 21, 2018 3.481 3.515 3.408 3.410 18,135,458 -0.11(-3.11%)
Mar 20, 2018 3.605 3.636 3.490 3.520 17,605,236 -0.08(-2.30%)
Mar 19, 2018 3.707 3.748 3.590 3.602 16,346,616 -0.15(-3.96%)
Mar 16, 2018 3.731 3.809 3.725 3.751 20,901,734 +0.03(+0.72%)
Mar 15, 2018 3.770 3.799 3.712 3.724 7,675,629 -0.04(-0.97%)
Mar 14, 2018 3.824 3.848 3.753 3.760 10,351,789 -0.04(-0.96%)
Mar 13, 2018 3.802 3.893 3.790 3.797 11,887,965 +0.01(+0.39%)
Mar 12, 2018 3.855 3.894 3.770 3.782 15,944,705 -0.07(-1.89%)
Mar 09, 2018 3.816 3.865 3.773 3.855 16,321,303 +0.05(+1.34%)
Mar 08, 2018 3.880 3.904 3.765 3.804 12,230,254 -0.07(-1.88%)
Mar 07, 2018 3.933 3.877 12,290,291 -0.03(-0.75%)
Mar 06, 2018 3.904 3.933 3.843 3.906 10,939,624 +0.00(+0.06%)
Mar 05, 2018 3.860 3.918 3.814 3.904 17,415,770 +0.03(+0.75%)
Mar 02, 2018 3.785 3.889 3.747 3.875 14,611,096 +0.01(+0.35%)
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.