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 (%)
May 31, 2018 3.279 3.306 3.155 3.211 26,587,064 -0.05(-1.64%)
May 30, 2018 3.186 3.308 3.135 3.264 20,520,812 +0.09(+2.84%)
May 29, 2018 3.060 3.189 3.053 3.174 17,434,552 +0.09(+3.00%)
May 25, 2018 3.082 3.082 3.082 0 -0.02(-0.55%)
May 24, 2018 3.060 3.109 3.028 3.099 12,650,505 +0.00(+0.16%)
May 23, 2018 3.050 3.101 3.026 3.094 12,991,918 +0.01(+0.39%)
May 22, 2018 3.109 3.140 3.050 3.082 18,671,040 -0.03(-0.86%)
May 21, 2018 3.045 3.134 3.038 3.109 20,826,568 +0.08(+2.57%)
May 18, 2018 3.291 3.291 2.981 3.031 42,086,936 -0.28(-8.52%)
May 17, 2018 3.284 3.349 3.279 3.313 11,972,316 +0.02(+0.52%)
May 16, 2018 3.344 3.376 3.242 3.296 27,688,972 +0.01(+0.30%)
May 15, 2018 3.223 3.310 3.218 3.286 15,582,407 +0.06(+1.89%)
May 14, 2018 3.087 3.279 3.067 3.225 24,286,822 +0.13(+4.33%)
May 11, 2018 3.065 3.123 3.032 3.091 22,642,310 -0.08(-2.46%)
May 10, 2018 3.152 3.211 3.133 3.169 12,820,946 +0.02(+0.77%)
May 09, 2018 3.118 3.152 3.067 3.145 15,429,192 +0.03(+1.09%)
May 08, 2018 3.123 3.147 3.053 3.111 15,783,358 -0.02(-0.78%)
May 07, 2018 3.167 3.169 3.107 3.135 12,821,111 -0.03(-0.85%)
May 04, 2018 3.121 3.181 3.099 3.162 20,159,414 +0.04(+1.33%)
May 03, 2018 3.264 3.281 3.113 3.121 20,932,260 -0.15(-4.61%)
May 02, 2018 3.371 3.374 3.247 3.271 13,081,412 -0.10(-2.89%)
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.