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

GameStop Corp (NY: GME )

22.48 +0.19 (+0.85%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 28, 2017 6.254 6.254 5.598 5.805 32,659,804 -0.49(-7.84%)
Feb 27, 2017 6.225 6.337 6.099 6.299 9,689,217 +0.06(+0.91%)
Feb 24, 2017 6.069 6.294 6.045 6.242 8,385,827 +0.17(+2.82%)
Feb 23, 2017 6.251 6.256 6.061 6.071 10,366,302 -0.17(-2.67%)
Feb 22, 2017 6.223 6.247 6.180 6.237 5,802,158 +0.01(+0.15%)
Feb 21, 2017 6.137 6.235 6.116 6.228 11,452,976 +0.15(+2.54%)
Feb 17, 2017 6.073 6.073 6.073 0 +0.04(+0.59%)
Feb 16, 2017 6.104 6.147 6.009 6.038 7,560,826 -0.09(-1.40%)
Feb 15, 2017 6.116 6.194 6.066 6.123 9,039,024 +0.01(+0.16%)
Feb 14, 2017 6.002 6.145 5.997 6.114 6,495,565 +0.09(+1.46%)
Feb 13, 2017 6.116 6.140 6.008 6.026 6,192,586 -0.07(-1.13%)
Feb 10, 2017 6.061 6.116 6.007 6.095 6,403,690 +0.06(+1.06%)
Feb 09, 2017 5.888 6.033 5.879 6.031 6,266,029 +0.14(+2.42%)
Feb 08, 2017 5.841 5.904 5.828 5.888 5,845,266 +0.04(+0.65%)
Feb 07, 2017 5.867 5.937 5.822 5.850 9,176,390 -0.01(-0.20%)
Feb 06, 2017 5.876 5.925 5.824 5.862 7,176,527 -0.01(-0.24%)
Feb 03, 2017 5.784 5.914 5.767 5.876 9,442,154 +0.09(+1.48%)
Feb 02, 2017 5.793 5.838 5.765 5.791 6,954,477 +0.02(+0.33%)
Feb 01, 2017 5.817 5.851 5.719 5.772 7,380,246 -0.05(-0.78%)
Jan 31, 2017 5.696 5.829 5.667 5.817 6,723,455 +0.07(+1.28%)
Jan 30, 2017 5.729 5.755 5.670 5.743 7,289,049 -0.03(-0.53%)
Jan 27, 2017 5.767 5.819 5.691 5.774 11,238,584 +0.02(+0.37%)
Jan 26, 2017 5.760 5.864 5.729 5.753 13,305,633 +0.01(+0.21%)
Jan 25, 2017 5.700 5.753 5.684 5.741 7,946,009 +0.07(+1.26%)
Jan 24, 2017 5.686 5.736 5.634 5.670 12,001,582 -0.01(-0.25%)
Jan 23, 2017 5.622 5.700 5.570 5.684 9,203,861 +0.08(+1.48%)
Jan 20, 2017 5.572 5.613 5.541 5.601 10,803,856 +0.06(+1.16%)
Jan 19, 2017 5.589 5.627 5.506 5.537 8,430,519 -0.04(-0.77%)
Jan 18, 2017 5.534 5.609 5.439 5.579 9,184,987 +0.04(+0.64%)
Jan 17, 2017 5.401 5.641 5.387 5.544 20,974,724 +0.14(+2.68%)
Jan 13, 2017 5.399 5.399 5.399 0 -0.47(-8.05%)
Jan 12, 2017 5.845 5.924 5.838 5.871 11,127,355 +0.03(+0.45%)
Jan 11, 2017 5.876 5.969 5.819 5.845 10,706,225 -0.01(-0.12%)
Jan 10, 2017 5.824 5.961 5.805 5.852 9,443,944 +0.04(+0.61%)
Jan 09, 2017 5.843 5.857 5.779 5.817 6,932,845 -0.01(-0.12%)
Jan 06, 2017 5.974 5.978 5.819 5.824 9,828,133 -0.11(-1.92%)
Jan 05, 2017 6.071 6.071 5.914 5.938 12,788,978 -0.22(-3.55%)
Jan 04, 2017 6.076 6.187 6.076 6.156 9,445,775 +0.13(+2.17%)
Jan 03, 2017 6.042 6.050 5.942 6.026 8,173,478 +0.03(+0.44%)
Dec 30, 2016 6.000 6.000 6.000 0 -0.02(-0.32%)
Dec 29, 2016 5.995 6.118 5.995 6.019 7,219,838 +0.02(+0.28%)
Dec 28, 2016 6.126 6.164 5.957 6.002 7,225,239 -0.16(-2.62%)
Dec 27, 2016 6.035 6.175 6.033 6.164 6,720,205 +0.13(+2.13%)
Dec 23, 2016 6.035 6.035 6.035 0 +0.08(+1.40%)
Dec 22, 2016 6.263 6.263 5.947 5.952 9,668,571 -0.32(-5.04%)
Dec 21, 2016 6.192 6.304 6.140 6.268 7,913,194 +0.06(+1.03%)
Dec 20, 2016 6.142 6.213 6.137 6.204 4,339,643 +0.05(+0.85%)
Dec 19, 2016 6.035 6.154 6.035 6.152 5,539,294 +0.11(+1.89%)
Dec 16, 2016 6.021 6.099 6.007 6.038 14,244,348 +0.02(+0.32%)
Dec 15, 2016 6.002 6.107 5.962 6.019 8,272,443 +0.01(+0.24%)
Dec 14, 2016 6.256 6.275 5.982 6.004 9,992,040 -0.26(-4.21%)
Dec 13, 2016 6.297 6.376 6.254 6.268 10,101,716 -0.01(-0.11%)
Dec 12, 2016 6.190 6.287 6.121 6.275 9,035,887 +0.10(+1.54%)
Dec 09, 2016 6.152 6.254 6.121 6.180 10,322,011 +0.01(+0.19%)
Dec 08, 2016 6.175 6.217 6.066 6.168 13,052,574 +0.01(+0.12%)
Dec 07, 2016 5.978 6.202 5.976 6.161 11,784,660 +0.25(+4.22%)
Dec 06, 2016 5.855 5.921 5.841 5.912 6,344,267 +0.09(+1.51%)
Dec 05, 2016 5.805 5.909 5.772 5.824 9,832,074 +0.06(+1.03%)
Dec 02, 2016 5.845 5.898 5.731 5.765 6,621,955 -0.09(-1.50%)
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.