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

GameStop Corp (NY: GME )

22.31 +0.46 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
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%)
Jul 03, 2017 5.212 5.267 5.162 5.172 5,886,487 -0.00(-0.05%)
Jun 30, 2017 5.208 5.220 5.120 5.174 4,807,836 +0.00(+0.00%)
Jun 29, 2017 5.162 5.215 5.095 5.174 7,238,757 +0.02(+0.46%)
Jun 28, 2017 5.148 5.210 5.131 5.150 13,204,141 +0.03(+0.61%)
Jun 27, 2017 5.045 5.146 5.038 5.119 7,299,110 +0.06(+1.18%)
Jun 26, 2017 4.949 5.069 4.947 5.059 9,636,196 +0.11(+2.32%)
Jun 23, 2017 4.901 4.947 4.851 4.944 7,299,912 +0.03(+0.54%)
Jun 22, 2017 4.906 4.976 4.894 4.918 17,589,620 +0.02(+0.39%)
Jun 21, 2017 4.947 5.016 4.858 4.899 9,164,370 -0.04(-0.87%)
Jun 20, 2017 4.961 4.974 4.901 4.942 7,501,989 -0.04(-0.77%)
Jun 19, 2017 4.944 5.021 4.872 4.980 8,911,701 +0.05(+1.02%)
Jun 16, 2017 5.057 5.069 4.908 4.930 15,382,490 -0.15(-2.97%)
Jun 15, 2017 5.152 5.184 5.061 5.081 9,694,518 -0.10(-1.90%)
Jun 14, 2017 5.258 5.258 5.088 5.179 10,362,820 -0.08(-1.59%)
Jun 13, 2017 5.215 5.308 5.164 5.263 8,012,264 +0.06(+1.24%)
Jun 12, 2017 5.253 5.303 5.169 5.198 13,708,231 -0.07(-1.36%)
Jun 09, 2017 5.107 5.288 5.100 5.270 12,345,018 +0.15(+2.99%)
Jun 08, 2017 5.303 5.370 5.107 5.117 15,114,255 -0.16(-3.04%)
Jun 07, 2017 5.258 5.318 5.227 5.277 9,000,521 +0.03(+0.64%)
Jun 06, 2017 5.327 5.354 5.241 5.243 12,970,033 -0.14(-2.58%)
Jun 05, 2017 5.327 5.404 5.258 5.382 8,169,264 -0.02(-0.42%)
Jun 02, 2017 5.419 5.431 5.329 5.405 9,858,674 -0.03(-0.48%)
Jun 01, 2017 5.281 5.474 5.272 5.431 15,480,910 +0.15(+2.89%)
May 31, 2017 5.398 5.411 5.219 5.279 22,675,762 -0.10(-1.91%)
May 30, 2017 5.288 5.467 5.286 5.381 23,821,748 +0.08(+1.58%)
May 26, 2017 5.274 5.343 5.067 5.298 59,607,992 -0.33(-5.93%)
May 25, 2017 5.627 5.644 5.419 5.632 32,370,564 +0.22(+4.01%)
May 24, 2017 5.391 5.453 5.348 5.415 10,271,417 +0.01(+0.22%)
May 23, 2017 5.810 5.810 5.396 5.403 23,633,520 -0.33(-5.78%)
May 22, 2017 5.806 5.865 5.732 5.734 10,300,437 -0.04(-0.70%)
May 19, 2017 5.675 5.795 5.622 5.775 11,197,790 +0.10(+1.85%)
May 18, 2017 5.708 5.734 5.608 5.670 7,328,068 -0.01(-0.25%)
May 17, 2017 5.834 5.813 5.663 5.684 9,259,591 -0.15(-2.57%)
May 16, 2017 5.801 5.844 5.698 5.834 8,534,002 +0.03(+0.45%)
May 15, 2017 5.756 5.884 5.746 5.808 8,973,013 +0.08(+1.37%)
May 12, 2017 5.789 5.806 5.670 5.729 7,634,543 -0.08(-1.31%)
May 11, 2017 5.987 6.035 5.779 5.806 12,782,662 -0.14(-2.40%)
May 10, 2017 5.851 5.992 5.827 5.949 10,104,966 +0.11(+1.88%)
May 09, 2017 5.801 5.899 5.744 5.839 8,180,590 +0.03(+0.45%)
May 08, 2017 5.722 5.834 5.684 5.813 9,293,081 +0.09(+1.58%)
May 05, 2017 5.651 5.725 5.622 5.722 4,911,675 +0.10(+1.82%)
May 04, 2017 5.717 5.756 5.610 5.620 6,140,106 -0.10(-1.67%)
May 03, 2017 5.593 5.722 5.574 5.715 13,118,731 +0.13(+2.26%)
May 02, 2017 5.443 5.615 5.422 5.589 7,499,875 +0.16(+2.90%)
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.