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

GameStop Corp (NY: GME )

22.50 +0.19 (+0.85%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 24, 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 (%)
Apr 29, 2016 7.735 7.763 7.611 7.712 9,010,702 -0.02(-0.30%)
Apr 28, 2016 7.799 7.834 7.707 7.735 9,123,491 -0.11(-1.44%)
Apr 27, 2016 7.806 7.928 7.782 7.848 12,061,630 +0.01(+0.18%)
Apr 26, 2016 7.700 7.837 7.665 7.834 8,465,347 +0.12(+1.59%)
Apr 25, 2016 7.683 7.759 7.625 7.712 8,773,776 +0.00(+0.00%)
Apr 22, 2016 7.587 7.735 7.567 7.712 94,510,520 +0.12(+1.52%)
Apr 21, 2016 7.733 7.780 7.572 7.596 10,979,410 -0.14(-1.76%)
Apr 20, 2016 7.639 7.827 7.601 7.733 11,713,420 +0.10(+1.36%)
Apr 19, 2016 7.603 7.653 7.551 7.629 7,071,899 +0.06(+0.75%)
Apr 18, 2016 7.491 7.615 7.437 7.573 7,580,340 +0.10(+1.32%)
Apr 15, 2016 7.465 7.556 7.407 7.474 10,999,409 +0.03(+0.44%)
Apr 14, 2016 7.373 7.460 7.197 7.441 10,907,291 +0.04(+0.57%)
Apr 13, 2016 7.112 7.430 7.097 7.399 9,243,592 +0.32(+4.59%)
Apr 12, 2016 7.053 7.164 6.985 7.074 8,336,748 +0.05(+0.70%)
Apr 11, 2016 6.992 7.199 6.986 7.025 8,702,082 +0.09(+1.32%)
Apr 08, 2016 6.882 7.023 6.846 6.933 9,028,528 +0.09(+1.27%)
Apr 07, 2016 7.079 7.103 6.818 6.846 15,625,099 -0.23(-3.22%)
Apr 06, 2016 7.112 7.312 7.004 7.074 9,789,194 -0.05(-0.66%)
Apr 05, 2016 7.241 7.307 7.105 7.122 7,447,360 -0.15(-2.07%)
Apr 04, 2016 7.380 7.386 7.219 7.272 6,344,915 -0.10(-1.31%)
Apr 01, 2016 7.460 7.467 7.220 7.368 9,081,171 -0.09(-1.23%)
Mar 31, 2016 7.493 7.625 7.446 7.460 8,906,390 -0.01(-0.09%)
Mar 30, 2016 7.422 7.516 7.288 7.467 10,727,244 +0.06(+0.79%)
Mar 29, 2016 7.096 7.507 7.053 7.408 16,173,159 +0.33(+4.72%)
Mar 28, 2016 6.806 7.277 6.677 7.074 35,077,688 -0.04(-0.59%)
Mar 24, 2016 7.133 7.117 7.117 7.117 19,089,274 -0.02(-0.33%)
Mar 23, 2016 7.096 7.244 7.065 7.140 8,375,530 +0.04(+0.63%)
Mar 22, 2016 7.230 7.239 7.056 7.096 9,250,784 -0.16(-2.17%)
Mar 21, 2016 7.270 7.444 7.065 7.253 14,285,443 +0.00(+0.06%)
Mar 18, 2016 7.425 7.592 7.239 7.248 23,574,814 -0.12(-1.69%)
Mar 17, 2016 7.566 7.575 7.291 7.373 12,973,599 -0.13(-1.72%)
Mar 16, 2016 7.324 7.525 7.246 7.502 6,645,403 +0.27(+3.67%)
Mar 15, 2016 7.408 7.460 7.046 7.237 8,625,140 -0.21(-2.78%)
Mar 14, 2016 7.232 7.531 7.223 7.444 7,359,904 +0.21(+2.96%)
Mar 11, 2016 7.180 7.310 7.157 7.230 6,888,475 +0.07(+1.02%)
Mar 10, 2016 7.366 7.366 7.039 7.157 8,717,198 -0.20(-2.72%)
Mar 09, 2016 7.143 7.422 7.091 7.357 11,035,707 +0.28(+3.88%)
Mar 08, 2016 7.263 7.286 7.009 7.082 9,903,863 -0.15(-2.02%)
Mar 07, 2016 7.295 7.453 7.143 7.227 12,038,250 -0.12(-1.57%)
Mar 04, 2016 7.587 7.655 7.333 7.343 10,763,848 -0.33(-4.25%)
Mar 03, 2016 7.352 7.725 7.333 7.669 15,137,764 +0.33(+4.54%)
Mar 02, 2016 7.240 7.427 6.836 7.336 17,544,026 +0.08(+1.13%)
Mar 01, 2016 7.280 7.324 7.148 7.254 9,085,541 +0.03(+0.39%)
Feb 29, 2016 7.137 7.289 7.038 7.226 10,024,908 +0.07(+0.92%)
Feb 26, 2016 7.059 7.176 7.017 7.160 7,226,637 +0.14(+1.94%)
Feb 25, 2016 6.940 7.047 6.872 7.024 6,521,256 +0.02(+0.23%)
Feb 24, 2016 6.897 7.010 6.625 7.008 6,843,662 +0.11(+1.53%)
Feb 23, 2016 6.940 7.001 6.794 6.902 5,394,430 +0.05(+0.79%)
Feb 22, 2016 6.689 6.947 6.665 6.848 7,169,029 +0.24(+3.62%)
Feb 19, 2016 6.851 6.851 6.513 6.609 9,095,885 -0.25(-3.59%)
Feb 18, 2016 6.752 6.987 6.722 6.855 11,781,110 +0.12(+1.74%)
Feb 17, 2016 6.616 6.799 6.555 6.738 7,133,209 +0.17(+2.64%)
Feb 16, 2016 6.407 6.574 6.304 6.564 6,125,276 +0.24(+3.78%)
Feb 12, 2016 6.276 6.325 6.325 6.325 11,012,333 +0.07(+1.16%)
Feb 11, 2016 6.201 6.318 6.128 6.253 6,311,485 +0.00(+0.08%)
Feb 10, 2016 6.377 6.398 6.241 6.248 5,843,322 -0.11(-1.73%)
Feb 09, 2016 6.482 6.536 6.262 6.358 14,019,602 -0.18(-2.76%)
Feb 08, 2016 6.225 6.555 6.213 6.539 12,560,670 +0.25(+3.95%)
Feb 05, 2016 6.332 6.372 6.196 6.290 6,593,277 -0.04(-0.67%)
Feb 04, 2016 6.110 6.375 5.950 6.332 8,531,572 +0.20(+3.21%)
Feb 03, 2016 6.121 6.161 5.803 6.135 9,483,833 +0.06(+0.96%)
Feb 02, 2016 6.243 6.262 5.999 6.077 7,850,712 -0.21(-3.32%)
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.