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 (%)
Apr 30, 2019 2.200 2.212 2.163 2.163 12,830,688 -0.03(-1.26%)
Apr 29, 2019 2.223 2.225 2.176 2.190 10,192,972 -0.03(-1.46%)
Apr 26, 2019 2.232 2.257 2.220 2.223 9,226,800 -0.01(-0.67%)
Apr 25, 2019 2.248 2.250 2.179 2.237 10,508,048 -0.02(-0.67%)
Apr 24, 2019 2.225 2.265 2.223 2.252 16,422,496 +0.03(+1.35%)
Apr 23, 2019 2.160 2.241 2.160 2.223 17,809,336 +0.06(+2.77%)
Apr 22, 2019 2.188 2.204 2.132 2.163 25,114,640 -0.03(-1.37%)
Apr 18, 2019 2.215 2.257 2.185 2.192 15,256,400 -0.04(-1.90%)
Apr 17, 2019 2.277 2.280 2.188 2.235 15,684,376 -0.04(-1.54%)
Apr 16, 2019 2.250 2.288 2.237 2.270 18,879,960 +0.04(+1.57%)
Apr 15, 2019 2.317 2.337 2.203 2.235 22,109,592 -0.10(-4.08%)
Apr 12, 2019 2.447 2.458 2.322 2.330 19,114,000 -0.11(-4.51%)
Apr 11, 2019 2.495 2.495 2.435 2.440 10,180,784 -0.05(-2.11%)
Apr 10, 2019 2.470 2.502 2.470 2.493 11,229,728 +0.04(+1.53%)
Apr 09, 2019 2.462 2.500 2.453 2.455 11,913,920 -0.03(-1.21%)
Apr 08, 2019 2.447 2.520 2.433 2.485 18,198,820 +0.02(+0.81%)
Apr 05, 2019 2.490 2.502 2.447 2.465 22,976,000 -0.04(-1.69%)
Apr 04, 2019 2.435 2.515 2.413 2.507 31,670,524 +0.10(+4.15%)
Apr 03, 2019 2.215 2.507 2.205 2.408 106,373,448 -0.12(-4.65%)
Apr 02, 2019 2.592 2.603 2.522 2.525 34,499,520 -0.07(-2.60%)
Apr 01, 2019 2.572 2.605 2.510 2.592 17,662,376 +0.05(+2.07%)
Mar 29, 2019 2.553 2.590 2.538 2.540 11,676,000 -0.01(-0.29%)
Mar 28, 2019 2.590 2.623 2.518 2.547 12,487,736 -0.02(-0.97%)
Mar 27, 2019 2.592 2.635 2.562 2.572 10,420,952 -0.02(-0.58%)
Mar 26, 2019 2.527 2.609 2.522 2.587 14,140,212 +0.05(+2.07%)
Mar 25, 2019 2.615 2.623 2.518 2.535 17,944,796 -0.08(-2.97%)
Mar 22, 2019 2.663 2.665 2.610 2.612 13,156,000 -0.03(-0.95%)
Mar 21, 2019 2.618 2.683 2.587 2.638 12,819,072 +0.01(+0.48%)
Mar 20, 2019 2.740 2.740 2.600 2.625 16,415,640 -0.12(-4.20%)
Mar 19, 2019 2.768 2.810 2.725 2.740 12,359,360 -0.03(-0.99%)
Mar 18, 2019 2.772 2.792 2.745 2.768 9,804,932 +0.00(+0.09%)
Mar 15, 2019 2.748 2.780 2.725 2.765 14,149,600 +0.03(+1.00%)
Mar 14, 2019 2.828 2.835 2.725 2.737 11,358,276 -0.13(-4.66%)
Mar 13, 2019 2.861 2.886 2.844 2.871 8,828,265 +0.03(+0.96%)
Mar 12, 2019 2.797 2.864 2.784 2.844 8,726,999 +0.05(+1.87%)
Mar 11, 2019 2.722 2.797 2.700 2.792 10,894,319 +0.07(+2.64%)
Mar 08, 2019 2.745 2.782 2.665 2.720 24,890,598 -0.15(-5.35%)
Mar 07, 2019 2.866 2.891 2.837 2.874 7,305,485 +0.01(+0.26%)
Mar 06, 2019 2.891 2.941 2.866 2.866 13,361,164 -0.01(-0.34%)
Mar 05, 2019 2.995 3.000 2.817 2.876 22,330,806 +0.01(+0.26%)
Mar 04, 2019 2.923 2.938 2.844 2.869 8,965,052 -0.04(-1.53%)
Mar 01, 2019 2.946 2.978 2.913 2.913 7,667,704 +0.01(+0.43%)
Feb 28, 2019 2.899 2.941 2.874 2.901 11,374,163 +0.01(+0.26%)
Feb 27, 2019 2.891 2.958 2.881 2.894 13,701,698 +0.01(+0.26%)
Feb 26, 2019 2.861 2.903 2.851 2.886 8,701,207 +0.02(+0.78%)
Feb 25, 2019 2.822 2.926 2.822 2.864 14,496,865 +0.04(+1.58%)
Feb 22, 2019 2.732 2.822 2.732 2.819 13,105,112 +0.08(+3.08%)
Feb 21, 2019 2.784 2.799 2.730 2.735 10,038,159 -0.04(-1.52%)
Feb 20, 2019 2.784 2.802 2.765 2.777 11,936,231 +0.00(+0.00%)
Feb 19, 2019 2.841 2.844 2.760 2.777 13,331,795 -0.06(-2.01%)
Feb 15, 2019 2.809 2.837 2.797 2.834 8,920,381 +0.02(+0.88%)
Feb 14, 2019 2.819 2.832 2.787 2.809 9,955,642 -0.03(-1.22%)
Feb 13, 2019 2.866 2.911 2.822 2.844 8,601,590 -0.02(-0.69%)
Feb 12, 2019 2.802 2.874 2.802 2.864 10,798,231 +0.06(+2.21%)
Feb 11, 2019 2.822 2.824 2.767 2.802 7,733,677 -0.01(-0.44%)
Feb 08, 2019 2.824 2.849 2.804 2.814 7,265,605 -0.03(-1.05%)
Feb 07, 2019 2.827 2.874 2.784 2.844 8,151,070 -0.01(-0.35%)
Feb 06, 2019 2.881 2.901 2.827 2.854 14,033,347 -0.07(-2.38%)
Feb 05, 2019 2.817 2.928 2.814 2.923 17,219,134 +0.10(+3.69%)
Feb 04, 2019 2.787 2.846 2.727 2.819 17,225,200 +0.03(+1.16%)
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.