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

GameStop Corp (NY: GME )

10.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 29, 2019 1.583 1.597 1.559 1.585 5,475,600 -0.00(-0.16%)
Nov 27, 2019 1.525 1.597 1.505 1.587 12,124,400 +0.06(+4.10%)
Nov 26, 2019 1.508 1.565 1.502 1.525 10,594,700 +0.02(+1.16%)
Nov 25, 2019 1.417 1.515 1.407 1.508 10,979,552 +0.09(+6.54%)
Nov 22, 2019 1.397 1.462 1.375 1.415 13,976,000 +0.04(+2.91%)
Nov 21, 2019 1.365 1.395 1.337 1.375 11,136,084 +0.01(+0.73%)
Nov 20, 2019 1.385 1.385 1.340 1.365 10,666,788 -0.01(-0.73%)
Nov 19, 2019 1.393 1.415 1.363 1.375 13,442,092 -0.03(-2.14%)
Nov 18, 2019 1.462 1.462 1.403 1.405 11,983,576 -0.06(-4.42%)
Nov 15, 2019 1.500 1.502 1.462 1.470 8,664,000 -0.03(-1.67%)
Nov 14, 2019 1.488 1.528 1.475 1.495 6,834,936 +0.01(+0.67%)
Nov 13, 2019 1.478 1.492 1.452 1.485 6,135,664 +0.01(+0.34%)
Nov 12, 2019 1.508 1.518 1.468 1.480 7,337,940 -0.02(-1.66%)
Nov 11, 2019 1.512 1.522 1.442 1.505 12,437,792 -0.02(-1.15%)
Nov 08, 2019 1.542 1.570 1.512 1.522 7,874,800 -0.03(-2.09%)
Nov 07, 2019 1.545 1.580 1.510 1.555 12,517,132 +0.03(+2.13%)
Nov 06, 2019 1.475 1.548 1.455 1.522 16,513,116 +0.04(+3.05%)
Nov 05, 2019 1.470 1.550 1.465 1.478 13,493,296 +0.02(+1.03%)
Nov 04, 2019 1.475 1.505 1.442 1.462 14,451,952 +0.00(+0.17%)
Nov 01, 2019 1.363 1.500 1.357 1.460 20,841,200 +0.10(+7.35%)
Oct 31, 2019 1.407 1.420 1.327 1.360 17,434,288 -0.07(-5.06%)
Oct 30, 2019 1.440 1.458 1.380 1.433 14,957,936 -0.02(-1.38%)
Oct 29, 2019 1.552 1.562 1.445 1.452 15,675,112 -0.10(-6.14%)
Oct 28, 2019 1.595 1.623 1.542 1.548 11,418,976 -0.04(-2.52%)
Oct 25, 2019 1.580 1.607 1.562 1.587 10,581,600 -0.02(-1.09%)
Oct 24, 2019 1.625 1.637 1.508 1.605 17,104,500 -0.00(-0.16%)
Oct 23, 2019 1.583 1.655 1.558 1.607 16,292,528 +0.01(+0.63%)
Oct 22, 2019 1.482 1.610 1.482 1.597 16,706,928 +0.11(+7.76%)
Oct 21, 2019 1.495 1.540 1.455 1.482 14,447,248 -0.00(-0.17%)
Oct 18, 2019 1.508 1.512 1.442 1.485 12,788,400 -0.02(-1.49%)
Oct 17, 2019 1.472 1.512 1.450 1.508 14,564,448 +0.04(+2.55%)
Oct 16, 2019 1.395 1.478 1.395 1.470 15,539,152 +0.07(+4.81%)
Oct 15, 2019 1.400 1.478 1.397 1.403 25,404,472 +0.01(+0.54%)
Oct 14, 2019 1.330 1.397 1.305 1.395 21,621,524 +0.05(+3.91%)
Oct 11, 2019 1.285 1.373 1.285 1.343 23,643,200 +0.08(+6.34%)
Oct 10, 2019 1.255 1.288 1.240 1.262 21,036,908 +0.01(+1.20%)
Oct 09, 2019 1.312 1.325 1.240 1.248 23,461,572 -0.06(-4.59%)
Oct 08, 2019 1.357 1.360 1.290 1.308 19,293,640 -0.06(-4.74%)
Oct 07, 2019 1.370 1.395 1.353 1.373 17,757,904 -0.01(-1.08%)
Oct 04, 2019 1.357 1.390 1.343 1.387 16,936,800 +0.03(+2.40%)
Oct 03, 2019 1.325 1.370 1.308 1.355 17,750,272 +0.02(+1.88%)
Oct 02, 2019 1.387 1.388 1.310 1.330 33,859,548 -0.06(-4.66%)
Oct 01, 2019 1.410 1.454 1.373 1.395 26,371,796 +0.02(+1.09%)
Sep 30, 2019 1.357 1.410 1.350 1.380 37,452,716 +0.04(+3.37%)
Sep 27, 2019 1.312 1.363 1.305 1.335 22,200,800 +0.01(+1.14%)
Sep 26, 2019 1.298 1.335 1.270 1.320 24,434,168 +0.02(+1.54%)
Sep 25, 2019 1.272 1.387 1.270 1.300 48,680,112 +0.05(+3.79%)
Sep 24, 2019 1.285 1.375 1.245 1.252 52,588,392 -0.00(-0.20%)
Sep 23, 2019 1.170 1.300 1.153 1.255 49,976,692 +0.08(+6.81%)
Sep 20, 2019 1.147 1.200 1.125 1.175 46,519,600 +0.06(+5.86%)
Sep 19, 2019 1.160 1.167 1.105 1.110 31,472,576 -0.04(-3.48%)
Sep 18, 2019 1.083 1.173 1.083 1.150 39,195,396 +0.07(+6.24%)
Sep 17, 2019 1.075 1.085 1.032 1.083 25,664,332 -0.00(-0.46%)
Sep 16, 2019 1.075 1.117 1.067 1.087 27,046,988 -0.02(-1.36%)
Sep 13, 2019 1.155 1.192 1.093 1.103 30,648,400 -0.04(-3.71%)
Sep 12, 2019 1.150 1.202 1.107 1.145 35,634,964 -0.00(-0.22%)
Sep 11, 2019 1.048 1.238 0.9925 1.147 136,014,352 -0.12(-9.82%)
Sep 10, 2019 1.218 1.275 1.127 1.272 66,497,148 +0.08(+6.93%)
Sep 09, 2019 1.087 1.230 1.087 1.190 58,308,036 +0.11(+10.44%)
Sep 06, 2019 1.060 1.090 1.035 1.077 26,806,000 +0.02(+1.89%)
Sep 05, 2019 1.020 1.060 1.018 1.058 27,567,828 +0.06(+6.28%)
Sep 04, 2019 0.9700 1.000 0.9625 0.9950 16,925,308 +0.04(+4.46%)
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.