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

GameStop Corp (NY: GME )

11.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2019 1.867 1.915 1.830 1.895 15,932,800 -0.00(-0.26%)
May 30, 2019 1.893 1.925 1.883 1.900 9,948,876 +0.01(+0.40%)
May 29, 2019 1.933 1.938 1.847 1.893 15,319,276 -0.04(-2.20%)
May 28, 2019 1.962 1.998 1.935 1.935 10,181,680 -0.02(-1.02%)
May 24, 2019 1.927 1.965 1.927 1.955 9,268,400 +0.03(+1.56%)
May 23, 2019 1.952 1.965 1.917 1.925 14,683,540 -0.05(-2.53%)
May 22, 2019 2.018 2.020 1.940 1.975 18,064,500 -0.06(-2.83%)
May 21, 2019 2.018 2.035 1.972 2.033 22,788,400 +0.02(+0.87%)
May 20, 2019 2.115 2.130 1.995 2.015 20,168,332 -0.14(-6.39%)
May 17, 2019 2.135 2.195 2.135 2.152 7,868,800 -0.02(-0.69%)
May 16, 2019 2.185 2.210 2.160 2.167 7,003,936 -0.00(-0.23%)
May 15, 2019 2.110 2.178 2.110 2.172 9,014,052 +0.04(+1.88%)
May 14, 2019 2.080 2.138 2.060 2.132 10,451,432 +0.07(+3.27%)
May 13, 2019 2.083 2.092 2.042 2.065 12,170,876 -0.06(-2.59%)
May 10, 2019 2.130 2.145 2.090 2.120 9,206,000 -0.01(-0.47%)
May 09, 2019 2.150 2.163 2.119 2.130 9,353,736 -0.04(-1.96%)
May 08, 2019 2.188 2.211 2.163 2.172 8,249,560 -0.02(-0.91%)
May 07, 2019 2.192 2.230 2.171 2.192 10,366,324 -0.02(-0.90%)
May 06, 2019 2.212 2.230 2.165 2.212 9,625,712 -0.03(-1.34%)
May 03, 2019 2.203 2.248 2.192 2.243 8,718,400 +0.05(+2.28%)
May 02, 2019 2.127 2.208 2.127 2.192 12,468,436 +0.06(+3.06%)
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.