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

GameStop Corp (NY: GME )

21.80 +2.29 (+11.76%)
Streaming Delayed Price Updated: 3:47 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 (%)
Jun 28, 2013 9.450 9.845 9.450 9.659 15,210,542 +0.27(+2.84%)
Jun 27, 2013 9.307 9.438 9.282 9.392 8,758,952 +0.11(+1.21%)
Jun 26, 2013 9.213 9.335 9.075 9.280 11,637,150 +0.07(+0.80%)
Jun 25, 2013 9.229 9.291 9.068 9.206 13,913,865 +0.04(+0.40%)
Jun 24, 2013 9.261 9.358 9.140 9.169 18,191,250 -0.20(-2.16%)
Jun 21, 2013 9.516 9.544 9.294 9.372 26,566,626 -0.04(-0.39%)
Jun 20, 2013 9.266 9.507 9.103 9.408 37,451,472 +0.55(+6.25%)
Jun 19, 2013 8.797 8.974 8.758 8.855 7,525,801 +0.02(+0.18%)
Jun 18, 2013 8.799 8.843 8.717 8.839 7,359,638 -0.01(-0.10%)
Jun 17, 2013 8.967 9.048 8.740 8.848 10,869,465 -0.12(-1.31%)
Jun 14, 2013 8.880 9.140 8.868 8.965 26,394,820 +0.34(+3.94%)
Jun 13, 2013 8.425 8.779 8.319 8.625 14,344,398 +0.22(+2.57%)
Jun 12, 2013 8.737 8.781 8.379 8.409 16,174,650 -0.26(-3.00%)
Jun 11, 2013 8.413 8.889 8.372 8.668 38,730,204 +0.63(+7.80%)
Jun 10, 2013 8.446 8.503 8.007 8.041 19,045,016 -0.40(-4.79%)
Jun 07, 2013 8.181 8.611 8.167 8.446 30,924,060 +0.49(+6.15%)
Jun 06, 2013 8.025 8.220 7.809 7.956 17,898,618 -0.06(-0.69%)
Jun 05, 2013 8.119 8.220 7.869 8.011 18,544,938 -0.14(-1.78%)
Jun 04, 2013 7.892 8.282 7.876 8.156 28,852,850 +0.25(+3.17%)
Jun 03, 2013 7.625 7.961 7.621 7.905 21,021,466 +0.28(+3.74%)
May 31, 2013 7.522 7.779 7.496 7.621 14,786,915 -0.06(-0.81%)
May 30, 2013 7.254 7.730 7.254 7.683 17,730,752 +0.39(+5.28%)
May 29, 2013 7.236 7.362 7.217 7.298 9,698,098 +0.02(+0.32%)
May 28, 2013 7.525 7.699 7.226 7.275 21,469,748 -0.09(-1.21%)
May 24, 2013 8.073 8.128 7.096 7.364 60,470,212 -0.89(-10.83%)
May 23, 2013 8.252 8.439 7.981 8.258 36,436,464 -0.06(-0.66%)
May 22, 2013 8.346 8.577 8.190 8.314 28,342,098 -0.12(-1.44%)
May 21, 2013 8.963 9.006 8.199 8.435 37,221,556 -0.45(-5.11%)
May 20, 2013 9.119 9.128 8.883 8.889 11,979,573 -0.23(-2.52%)
May 17, 2013 8.807 9.144 8.784 9.119 16,580,298 +0.39(+4.49%)
May 16, 2013 8.898 8.913 8.674 8.726 10,548,652 -0.22(-2.41%)
May 15, 2013 8.852 9.004 8.812 8.942 8,347,315 +0.17(+1.88%)
May 13, 2013 8.775 8.855 8.756 8.777 12,100,948 -0.03(-0.29%)
May 10, 2013 8.520 8.807 8.510 8.802 10,178,679 +0.30(+3.48%)
May 09, 2013 8.511 8.602 8.389 8.506 15,277,043 -0.01(-0.13%)
May 08, 2013 8.600 8.846 8.504 8.518 13,723,211 -0.03(-0.40%)
May 07, 2013 8.646 8.646 8.465 8.552 13,266,547 +0.02(+0.27%)
May 06, 2013 8.483 8.591 8.405 8.529 8,993,708 +0.01(+0.11%)
May 03, 2013 8.387 8.538 8.327 8.520 11,822,260 +0.19(+2.31%)
May 02, 2013 7.963 8.334 7.937 8.327 9,334,405 +0.36(+4.52%)
May 01, 2013 8.015 8.064 7.873 7.967 8,116,055 -0.04(-0.46%)
Apr 30, 2013 7.935 8.123 7.901 8.004 13,922,179 +0.08(+0.95%)
Apr 29, 2013 7.949 8.096 7.878 7.928 9,886,941 -0.01(-0.14%)
Apr 26, 2013 7.830 8.020 7.853 7.940 7,888,413 +0.09(+1.11%)
Apr 25, 2013 7.853 7.928 7.756 7.853 13,039,869 +0.00(+0.03%)
Apr 24, 2013 7.609 7.924 7.570 7.850 13,345,077 +0.24(+3.13%)
Apr 23, 2013 7.509 7.619 7.456 7.612 12,896,295 +0.15(+2.06%)
Apr 22, 2013 7.506 7.607 7.301 7.458 13,778,213 -0.05(-0.64%)
Apr 19, 2013 7.483 7.587 7.401 7.506 13,122,541 +0.01(+0.15%)
Apr 18, 2013 7.486 7.628 7.454 7.495 20,462,004 -0.02(-0.27%)
Apr 17, 2013 7.327 7.527 7.240 7.515 20,337,058 +0.11(+1.46%)
Apr 16, 2013 7.231 7.415 7.171 7.408 12,240,048 +0.21(+2.93%)
Apr 15, 2013 7.339 7.377 7.185 7.197 12,390,441 -0.15(-2.00%)
Apr 12, 2013 7.236 7.415 7.144 7.343 12,478,856 +0.08(+1.07%)
Apr 11, 2013 6.880 7.280 6.862 7.265 27,298,366 +0.41(+5.92%)
Apr 10, 2013 6.878 6.935 6.766 6.860 12,644,672 +0.01(+0.10%)
Apr 09, 2013 6.926 6.967 6.843 6.853 10,625,943 -0.09(-1.26%)
Apr 08, 2013 6.894 7.004 6.841 6.940 12,638,297 +0.07(+1.00%)
Apr 05, 2013 6.798 6.896 6.722 6.871 12,231,820 +0.02(+0.23%)
Apr 04, 2013 6.928 7.132 6.766 6.855 19,616,386 -0.08(-1.19%)
Apr 03, 2013 6.942 7.020 6.880 6.938 19,647,140 +0.00(+0.03%)
Apr 02, 2013 6.821 6.958 6.665 6.935 17,822,036 +0.11(+1.61%)
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.