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

GameStop Corp (NY: GME )

24.88 +1.43 (+6.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Oct 31, 2018 3.647 3.649 3.512 3.595 7,062,335 -0.02(-0.48%)
Oct 30, 2018 3.588 3.721 3.546 3.612 8,504,633 +0.03(+0.96%)
Oct 29, 2018 3.408 3.682 3.391 3.578 12,869,728 +0.20(+5.98%)
Oct 26, 2018 3.553 3.553 3.359 3.376 10,198,305 -0.18(-5.06%)
Oct 25, 2018 3.723 3.743 3.516 3.556 9,235,694 -0.16(-4.18%)
Oct 24, 2018 3.767 3.841 3.711 3.711 9,102,634 -0.05(-1.31%)
Oct 23, 2018 3.691 3.770 3.642 3.760 9,727,065 +0.04(+0.99%)
Oct 22, 2018 3.649 3.748 3.617 3.723 9,363,202 +0.10(+2.65%)
Oct 19, 2018 3.661 3.693 3.563 3.627 12,614,366 -0.08(-2.19%)
Oct 18, 2018 3.767 3.797 3.669 3.708 6,005,011 -0.06(-1.70%)
Oct 17, 2018 3.765 3.812 3.639 3.772 8,113,925 +0.01(+0.20%)
Oct 16, 2018 3.686 3.767 3.639 3.765 8,286,375 +0.10(+2.76%)
Oct 15, 2018 3.647 3.711 3.639 3.664 6,093,076 +0.02(+0.54%)
Oct 12, 2018 3.669 3.730 3.620 3.644 7,828,136 +0.03(+0.95%)
Oct 11, 2018 3.642 3.718 3.607 3.610 8,512,350 -0.04(-1.15%)
Oct 10, 2018 3.647 3.735 3.647 3.652 7,970,846 +0.02(+0.47%)
Oct 09, 2018 3.676 3.804 3.620 3.634 9,770,290 -0.05(-1.47%)
Oct 08, 2018 3.622 3.740 3.610 3.688 9,178,816 +0.07(+2.04%)
Oct 05, 2018 3.652 3.676 3.590 3.615 9,436,813 -0.03(-0.94%)
Oct 04, 2018 3.686 3.723 3.623 3.649 6,179,553 -0.02(-0.67%)
Oct 03, 2018 3.693 3.735 3.632 3.674 8,177,988 +0.01(+0.34%)
Oct 02, 2018 3.735 3.770 3.654 3.661 11,689,209 -0.10(-2.68%)
Oct 01, 2018 3.762 3.826 3.688 3.762 16,487,858 +0.00(+0.07%)
Sep 28, 2018 3.826 3.903 3.740 3.760 10,258,006 -0.07(-1.80%)
Sep 27, 2018 3.861 3.878 3.798 3.829 8,220,814 -0.01(-0.26%)
Sep 26, 2018 3.974 3.974 3.825 3.839 7,721,763 -0.11(-2.68%)
Sep 25, 2018 3.851 3.962 3.767 3.945 8,376,556 +0.12(+3.22%)
Sep 24, 2018 4.043 4.043 3.814 3.821 14,529,931 -0.25(-6.05%)
Sep 21, 2018 4.050 4.124 4.047 4.068 12,349,976 +0.01(+0.18%)
Sep 20, 2018 4.087 4.139 4.050 4.060 6,514,524 -0.03(-0.66%)
Sep 19, 2018 4.063 4.137 4.050 4.087 7,303,186 +0.02(+0.61%)
Sep 18, 2018 4.043 4.107 4.025 4.063 7,256,834 -0.03(-0.66%)
Sep 17, 2018 4.114 4.151 4.063 4.090 9,064,738 -0.02(-0.51%)
Sep 14, 2018 4.155 4.162 4.031 4.111 12,275,665 -0.06(-1.47%)
Sep 13, 2018 4.091 4.172 4.067 4.172 15,070,232 +0.09(+2.28%)
Sep 12, 2018 3.959 4.103 3.959 4.079 13,870,411 +0.12(+3.09%)
Sep 11, 2018 3.917 4.064 3.917 3.957 11,399,900 +0.04(+1.00%)
Sep 10, 2018 3.957 4.003 3.886 3.917 11,141,014 -0.03(-0.81%)
Sep 07, 2018 3.734 4.010 3.614 3.949 27,757,584 -0.00(-0.06%)
Sep 06, 2018 3.954 3.979 3.692 3.952 27,680,650 -0.03(-0.74%)
Sep 05, 2018 3.420 4.047 3.418 3.981 71,355,056 +0.54(+15.73%)
Sep 04, 2018 3.224 3.452 3.202 3.440 24,241,046 +0.19(+5.88%)
Aug 31, 2018 3.249 3.249 3.249 0 -0.08(-2.28%)
Aug 30, 2018 3.425 3.425 3.310 3.325 16,065,772 -0.13(-3.82%)
Aug 29, 2018 3.462 3.501 3.366 3.457 16,744,329 +0.02(+0.64%)
Aug 28, 2018 3.602 3.611 3.428 3.435 27,855,474 -0.17(-4.62%)
Aug 27, 2018 4.032 4.040 3.562 3.602 60,016,620 -0.45(-11.12%)
Aug 24, 2018 4.103 4.123 3.966 4.052 18,483,954 -0.05(-1.25%)
Aug 23, 2018 4.157 4.214 4.069 4.103 14,636,477 -0.05(-1.30%)
Aug 22, 2018 4.050 4.228 4.042 4.157 26,979,886 +0.12(+2.97%)
Aug 21, 2018 3.917 4.057 3.874 4.037 21,211,528 +0.16(+4.04%)
Aug 20, 2018 3.770 3.912 3.758 3.881 14,732,142 +0.13(+3.39%)
Aug 17, 2018 3.714 3.758 3.670 3.753 6,670,642 +0.03(+0.72%)
Aug 16, 2018 3.805 3.810 3.725 3.726 7,024,094 -0.05(-1.30%)
Aug 15, 2018 3.785 3.794 3.719 3.775 8,567,483 -0.02(-0.52%)
Aug 14, 2018 3.739 3.812 3.720 3.795 7,978,520 +0.07(+1.91%)
Aug 13, 2018 3.758 3.766 3.699 3.724 8,581,108 -0.03(-0.72%)
Aug 10, 2018 3.717 3.819 3.697 3.751 9,870,362 +0.03(+0.72%)
Aug 09, 2018 3.734 3.785 3.668 3.724 9,568,651 -0.01(-0.26%)
Aug 08, 2018 3.702 3.750 3.675 3.734 8,899,365 +0.03(+0.86%)
Aug 07, 2018 3.653 3.725 3.628 3.702 7,978,594 +0.06(+1.75%)
Aug 06, 2018 3.643 3.668 3.609 3.638 8,475,331 +0.00(+0.07%)
Aug 03, 2018 3.597 3.648 3.575 3.636 10,444,628 +0.06(+1.57%)
Aug 02, 2018 3.577 3.617 3.528 3.579 10,329,824 -0.03(-0.75%)
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.