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

GameStop Corp (NY: GME )

21.85 +2.34 (+11.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 29, 2017 5.005 5.017 4.937 4.971 6,507,396 -0.03(-0.63%)
Sep 28, 2017 5.007 5.036 4.959 5.002 7,152,387 -0.01(-0.29%)
Sep 27, 2017 5.000 5.046 4.933 5.017 8,513,281 +0.05(+0.97%)
Sep 26, 2017 4.945 4.997 4.894 4.969 8,853,621 +0.05(+1.03%)
Sep 25, 2017 4.819 4.925 4.815 4.918 4,815,984 +0.10(+2.15%)
Sep 22, 2017 4.781 4.821 4.779 4.815 4,160,578 +0.03(+0.60%)
Sep 21, 2017 4.812 4.858 4.781 4.786 5,883,996 -0.05(-1.04%)
Sep 20, 2017 4.843 4.857 4.813 4.836 5,049,873 -0.02(-0.45%)
Sep 19, 2017 4.853 4.875 4.793 4.858 5,654,704 +0.00(+0.10%)
Sep 18, 2017 4.906 4.964 4.836 4.853 8,710,667 -0.03(-0.59%)
Sep 15, 2017 4.829 4.918 4.812 4.882 10,412,590 +0.05(+1.05%)
Sep 14, 2017 4.827 4.884 4.786 4.831 7,986,918 +0.01(+0.30%)
Sep 13, 2017 4.716 4.822 4.704 4.817 7,297,535 +0.12(+2.51%)
Sep 12, 2017 4.634 4.798 4.622 4.699 13,911,649 +0.08(+1.72%)
Sep 11, 2017 4.622 4.680 4.603 4.620 9,162,736 +0.01(+0.26%)
Sep 08, 2017 4.535 4.617 4.509 4.608 9,223,186 +0.07(+1.59%)
Sep 07, 2017 4.576 4.653 4.526 4.535 11,649,627 -0.10(-2.05%)
Sep 06, 2017 4.549 4.633 4.547 4.631 12,199,161 +0.10(+2.11%)
Sep 05, 2017 4.475 4.540 4.443 4.535 11,081,125 +0.06(+1.45%)
Sep 01, 2017 4.453 4.511 4.453 4.470 9,792,702 +0.04(+0.92%)
Aug 31, 2017 4.508 4.518 4.422 4.429 10,982,677 -0.07(-1.54%)
Aug 30, 2017 4.489 4.542 4.473 4.499 9,230,724 +0.01(+0.21%)
Aug 29, 2017 4.532 4.566 4.463 4.489 19,495,382 -0.10(-2.09%)
Aug 28, 2017 4.647 4.717 4.540 4.585 21,799,968 -0.06(-1.29%)
Aug 25, 2017 4.765 4.774 4.482 4.645 85,623,912 -0.57(-10.93%)
Aug 24, 2017 5.208 5.296 5.184 5.215 17,642,994 +0.07(+1.40%)
Aug 23, 2017 5.169 5.224 5.078 5.143 10,155,964 -0.04(-0.74%)
Aug 22, 2017 5.057 5.193 5.050 5.181 10,330,422 +0.16(+3.15%)
Aug 21, 2017 5.066 5.114 5.021 5.023 6,822,799 -0.06(-1.13%)
Aug 18, 2017 5.040 5.107 5.021 5.081 8,868,891 +0.03(+0.57%)
Aug 17, 2017 5.117 5.186 5.028 5.052 8,101,009 -0.07(-1.36%)
Aug 16, 2017 5.057 5.145 5.047 5.121 10,188,550 +0.11(+2.20%)
Aug 15, 2017 5.196 5.212 4.975 5.011 16,239,459 -0.22(-4.21%)
Aug 14, 2017 5.255 5.265 5.199 5.231 6,406,569 +0.02(+0.41%)
Aug 11, 2017 5.085 5.227 5.045 5.210 6,763,031 +0.07(+1.35%)
Aug 10, 2017 5.246 5.246 5.138 5.141 6,353,818 -0.15(-2.76%)
Aug 09, 2017 5.208 5.296 5.176 5.287 6,279,478 +0.03(+0.64%)
Aug 08, 2017 5.315 5.356 5.243 5.253 5,944,337 -0.06(-1.04%)
Aug 07, 2017 5.253 5.328 5.226 5.308 5,336,028 +0.06(+1.09%)
Aug 04, 2017 5.215 5.294 5.193 5.251 4,748,214 +0.06(+1.25%)
Aug 03, 2017 5.105 5.224 5.105 5.186 4,378,533 +0.07(+1.31%)
Aug 02, 2017 5.105 5.176 5.093 5.119 4,661,382 +0.00(+0.09%)
Aug 01, 2017 5.193 5.193 5.061 5.114 12,778,522 -0.08(-1.52%)
Jul 31, 2017 5.160 5.210 5.126 5.193 5,728,602 +0.05(+0.88%)
Jul 28, 2017 5.181 5.203 5.124 5.148 5,156,697 -0.05(-0.92%)
Jul 27, 2017 5.050 5.209 5.035 5.196 16,031,630 +0.16(+3.14%)
Jul 26, 2017 5.095 5.106 5.016 5.038 7,394,074 -0.05(-1.03%)
Jul 25, 2017 5.026 5.117 5.014 5.090 8,793,783 +0.11(+2.21%)
Jul 24, 2017 4.956 5.027 4.944 4.980 6,617,100 +0.00(+0.10%)
Jul 21, 2017 5.061 5.071 4.961 4.975 14,935,165 -0.08(-1.52%)
Jul 20, 2017 5.100 5.109 5.052 5.052 7,749,826 -0.06(-1.17%)
Jul 19, 2017 5.064 5.141 5.042 5.112 4,063,247 +0.06(+1.23%)
Jul 18, 2017 5.119 5.121 5.023 5.050 4,607,641 -0.05(-0.89%)
Jul 17, 2017 5.035 5.167 5.023 5.095 7,222,460 +0.06(+1.24%)
Jul 14, 2017 5.088 5.105 5.021 5.033 5,136,686 -0.03(-0.66%)
Jul 13, 2017 5.085 5.131 5.038 5.066 7,306,745 +0.04(+0.81%)
Jul 12, 2017 5.064 5.090 5.023 5.026 4,542,144 +0.01(+0.14%)
Jul 11, 2017 5.018 5.044 4.982 5.018 4,876,858 +0.02(+0.34%)
Jul 10, 2017 5.002 5.033 4.978 5.002 6,876,940 -0.00(-0.10%)
Jul 07, 2017 5.064 5.095 4.994 5.006 7,751,522 -0.05(-0.99%)
Jul 06, 2017 5.117 5.157 5.045 5.057 6,300,533 -0.09(-1.81%)
Jul 05, 2017 5.162 5.198 5.119 5.150 11,210,775 -0.02(-0.42%)
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.