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 (%)
Aug 31, 2018 3.249 3.249 3.249 0 -0.08(-2.28%)
Aug 30, 2018 3.425 3.425 3.310 3.325 16,065,772 -0.13(-3.82%)
Aug 29, 2018 3.462 3.501 3.366 3.457 16,744,329 +0.02(+0.64%)
Aug 28, 2018 3.602 3.611 3.428 3.435 27,855,474 -0.17(-4.62%)
Aug 27, 2018 4.032 4.040 3.562 3.602 60,016,620 -0.45(-11.12%)
Aug 24, 2018 4.103 4.123 3.966 4.052 18,483,954 -0.05(-1.25%)
Aug 23, 2018 4.157 4.214 4.069 4.103 14,636,477 -0.05(-1.30%)
Aug 22, 2018 4.050 4.228 4.042 4.157 26,979,886 +0.12(+2.97%)
Aug 21, 2018 3.917 4.057 3.874 4.037 21,211,528 +0.16(+4.04%)
Aug 20, 2018 3.770 3.912 3.758 3.881 14,732,142 +0.13(+3.39%)
Aug 17, 2018 3.714 3.758 3.670 3.753 6,670,642 +0.03(+0.72%)
Aug 16, 2018 3.805 3.810 3.725 3.726 7,024,094 -0.05(-1.30%)
Aug 15, 2018 3.785 3.794 3.719 3.775 8,567,483 -0.02(-0.52%)
Aug 14, 2018 3.739 3.812 3.720 3.795 7,978,520 +0.07(+1.91%)
Aug 13, 2018 3.758 3.766 3.699 3.724 8,581,108 -0.03(-0.72%)
Aug 10, 2018 3.717 3.819 3.697 3.751 9,870,362 +0.03(+0.72%)
Aug 09, 2018 3.734 3.785 3.668 3.724 9,568,651 -0.01(-0.26%)
Aug 08, 2018 3.702 3.750 3.675 3.734 8,899,365 +0.03(+0.86%)
Aug 07, 2018 3.653 3.725 3.628 3.702 7,978,594 +0.06(+1.75%)
Aug 06, 2018 3.643 3.668 3.609 3.638 8,475,331 +0.00(+0.07%)
Aug 03, 2018 3.597 3.648 3.575 3.636 10,444,628 +0.06(+1.57%)
Aug 02, 2018 3.577 3.617 3.528 3.579 10,329,824 -0.03(-0.75%)
Aug 01, 2018 3.531 3.643 3.526 3.606 8,494,323 +0.08(+2.22%)
Jul 31, 2018 3.604 3.606 3.528 3.528 11,262,672 -0.07(-1.97%)
Jul 30, 2018 3.643 3.668 3.572 3.599 6,444,955 -0.03(-0.88%)
Jul 27, 2018 3.650 3.665 3.562 3.631 5,783,102 +0.00(+0.14%)
Jul 26, 2018 3.553 3.682 3.550 3.626 6,899,969 +0.07(+2.07%)
Jul 25, 2018 3.597 3.600 3.489 3.553 13,662,355 -0.07(-1.83%)
Jul 24, 2018 3.668 3.668 3.589 3.619 6,300,959 -0.03(-0.74%)
Jul 23, 2018 3.685 3.695 3.619 3.646 7,490,046 -0.05(-1.26%)
Jul 20, 2018 3.650 3.724 3.643 3.692 8,772,683 +0.04(+1.07%)
Jul 19, 2018 3.570 3.680 3.550 3.653 7,059,444 +0.08(+2.33%)
Jul 18, 2018 3.575 3.587 3.505 3.570 8,371,660 +0.00(+0.00%)
Jul 17, 2018 3.714 3.775 3.560 3.570 12,437,362 -0.16(-4.20%)
Jul 16, 2018 3.739 3.766 3.686 3.726 7,378,522 -0.01(-0.39%)
Jul 13, 2018 3.670 3.785 3.670 3.741 9,525,663 +0.05(+1.26%)
Jul 12, 2018 3.611 3.702 3.609 3.695 7,866,240 +0.10(+2.65%)
Jul 11, 2018 3.616 3.631 3.540 3.599 9,343,829 -0.04(-1.08%)
Jul 10, 2018 3.802 3.805 3.626 3.638 11,913,011 -0.15(-3.94%)
Jul 09, 2018 3.812 3.826 3.713 3.788 16,009,080 +0.08(+2.11%)
Jul 06, 2018 3.592 3.729 3.584 3.709 16,546,338 +0.13(+3.55%)
Jul 05, 2018 3.447 3.599 3.437 3.582 19,285,730 +0.14(+4.13%)
Jul 03, 2018 3.440 3.440 3.440 0 -0.03(-0.78%)
Jul 02, 2018 3.572 3.599 3.435 3.467 15,206,402 -0.10(-2.81%)
Jun 29, 2018 3.670 3.690 3.553 3.567 13,891,286 -0.08(-2.08%)
Jun 28, 2018 3.572 3.646 3.548 3.643 7,781,607 +0.07(+1.92%)
Jun 27, 2018 3.673 3.714 3.570 3.575 9,213,418 -0.09(-2.47%)
Jun 26, 2018 3.719 3.721 3.597 3.665 11,017,727 -0.03(-0.93%)
Jun 25, 2018 3.773 3.849 3.658 3.699 10,965,565 -0.10(-2.64%)
Jun 22, 2018 3.807 3.840 3.699 3.800 48,575,040 -0.00(-0.06%)
Jun 21, 2018 3.871 3.912 3.792 3.802 14,549,213 -0.04(-1.15%)
Jun 20, 2018 3.863 3.871 3.751 3.846 21,092,640 -0.01(-0.25%)
Jun 19, 2018 3.758 3.859 3.697 3.856 41,417,168 +0.13(+3.62%)
Jun 18, 2018 3.415 3.863 3.273 3.721 97,152,512 +0.30(+8.88%)
Jun 15, 2018 3.516 3.146 3.418 53,680,036 +0.27(+8.64%)
Jun 14, 2018 3.256 3.261 3.109 3.146 30,762,290 -0.12(-3.60%)
Jun 13, 2018 3.420 3.420 3.195 3.264 36,040,036 -0.18(-5.12%)
Jun 12, 2018 3.506 3.518 3.440 3.440 13,809,165 -0.06(-1.68%)
Jun 11, 2018 3.464 3.508 3.442 3.499 19,268,506 -0.04(-1.00%)
Jun 08, 2018 3.534 3.556 3.504 3.534 20,683,660 +0.01(+0.28%)
Jun 07, 2018 3.527 3.561 3.495 3.524 13,212,180 +0.02(+0.49%)
Jun 06, 2018 3.507 21,152,826 -0.04(-1.23%)
Jun 05, 2018 3.464 3.563 3.405 3.551 23,419,766 +0.09(+2.53%)
Jun 04, 2018 3.354 3.466 3.269 3.464 29,998,312 +0.13(+3.79%)
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.