Skip to main content

GameStop Corp (NY: GME )

19.65 -0.51 (-2.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 4.144 4.176 4.037 4.064 11,365,742 -0.06(-1.52%)
Jan 30, 2018 4.130 4.137 4.077 4.127 7,796,405 -0.02(-0.47%)
Jan 29, 2018 4.122 4.159 4.062 4.147 13,044,742 +0.02(+0.53%)
Jan 26, 2018 4.077 4.132 4.016 4.125 13,850,263 +0.05(+1.31%)
Jan 25, 2018 4.106 4.119 4.016 4.072 11,172,485 -0.03(-0.82%)
Jan 24, 2018 4.207 4.219 4.045 4.106 16,845,316 -0.10(-2.41%)
Jan 23, 2018 4.236 4.248 4.151 4.207 14,999,451 -0.04(-0.85%)
Jan 22, 2018 4.405 4.417 4.224 4.243 21,650,332 -0.14(-3.20%)
Jan 19, 2018 4.326 4.396 4.292 4.384 13,209,825 +0.07(+1.51%)
Jan 18, 2018 4.224 4.335 4.161 4.318 17,639,886 +0.09(+2.06%)
Jan 17, 2018 4.168 4.282 4.151 4.231 17,605,066 +0.08(+1.98%)
Jan 16, 2018 4.352 4.401 4.120 4.149 32,476,858 -0.15(-3.38%)
Jan 12, 2018 4.294 4.294 4.294 0 -0.53(-11.02%)
Jan 11, 2018 4.816 4.911 4.780 4.826 17,424,800 +0.07(+1.42%)
Jan 10, 2018 4.688 4.816 4.674 4.758 16,596,469 +0.03(+0.66%)
Jan 09, 2018 4.669 4.775 4.669 4.727 15,148,153 +0.08(+1.66%)
Jan 08, 2018 4.546 4.682 4.546 4.650 15,172,079 +0.13(+2.94%)
Jan 05, 2018 4.444 4.529 4.405 4.517 12,486,186 +0.09(+1.96%)
Jan 04, 2018 4.401 4.444 4.342 4.430 11,503,302 +0.03(+0.66%)
Jan 03, 2018 4.422 4.442 4.333 4.401 15,671,644 -0.01(-0.33%)
Jan 02, 2018 4.342 4.422 4.304 4.415 11,715,820 +0.07(+1.73%)
Dec 29, 2017 4.340 4.340 4.340 0 -0.05(-1.21%)
Dec 28, 2017 4.417 4.420 4.357 4.393 8,021,128 -0.02(-0.44%)
Dec 27, 2017 4.475 4.490 4.401 4.413 7,601,633 -0.06(-1.40%)
Dec 26, 2017 4.637 4.417 4.475 13,376,406 +0.05(+1.20%)
Dec 22, 2017 4.461 4.480 4.413 4.422 8,625,947 -0.04(-0.87%)
Dec 21, 2017 4.422 4.466 4.355 4.461 11,835,918 +0.05(+1.10%)
Dec 20, 2017 4.480 4.504 4.404 4.413 9,531,123 -0.03(-0.76%)
Dec 19, 2017 4.521 4.546 4.442 4.446 9,323,509 -0.07(-1.45%)
Dec 18, 2017 4.461 4.533 4.449 4.512 13,261,454 +0.08(+1.74%)
Dec 15, 2017 4.459 4.492 4.393 4.434 16,027,354 -0.01(-0.22%)
Dec 14, 2017 4.548 4.577 4.434 4.444 11,657,814 -0.07(-1.55%)
Dec 13, 2017 4.618 4.633 4.498 4.514 12,765,288 -0.11(-2.30%)
Dec 12, 2017 4.630 4.665 4.584 4.621 10,478,765 +0.01(+0.21%)
Dec 11, 2017 4.662 4.680 4.514 4.611 15,107,447 -0.03(-0.68%)
Dec 08, 2017 4.565 4.685 4.514 4.642 12,995,206 +0.14(+3.06%)
Dec 07, 2017 4.592 4.630 4.498 4.504 13,555,147 -0.09(-2.00%)
Dec 06, 2017 4.659 4.679 4.576 4.596 10,047,037 -0.06(-1.35%)
Dec 05, 2017 4.722 4.751 4.582 4.659 12,742,396 -0.03(-0.67%)
Dec 04, 2017 4.604 4.802 4.592 4.691 18,037,720 +0.15(+3.36%)
Dec 01, 2017 4.529 4.612 4.468 4.538 15,848,304 +0.00(+0.11%)
Nov 30, 2017 4.647 4.676 4.521 4.533 20,775,560 -0.16(-3.47%)
Nov 29, 2017 4.593 4.738 4.591 4.697 26,918,446 +0.12(+2.63%)
Nov 28, 2017 4.372 4.586 4.372 4.576 24,444,238 +0.20(+4.68%)
Nov 27, 2017 4.377 4.191 4.372 24,294,156 +0.18(+4.31%)
Nov 24, 2017 4.194 4.374 4.175 4.191 26,908,084 +0.01(+0.29%)
Nov 22, 2017 4.295 4.499 4.163 4.179 83,713,904 +0.15(+3.83%)
Nov 21, 2017 3.970 4.039 3.912 4.025 37,619,492 +0.07(+1.76%)
Nov 20, 2017 3.946 3.960 3.857 3.956 15,768,561 +0.03(+0.80%)
Nov 17, 2017 3.924 3.989 3.886 3.924 13,276,487 +0.03(+0.80%)
Nov 16, 2017 3.852 4.040 3.852 3.893 20,178,266 +0.04(+1.13%)
Nov 15, 2017 3.869 3.969 3.814 3.850 15,882,464 -0.05(-1.17%)
Nov 14, 2017 3.874 3.941 3.814 3.895 14,617,801 -0.00(-0.06%)
Nov 13, 2017 3.953 4.052 3.828 3.898 18,181,454 -0.06(-1.40%)
Nov 10, 2017 4.191 4.191 3.903 3.953 24,053,260 -0.27(-6.43%)
Nov 09, 2017 4.124 4.327 4.117 4.225 11,898,400 +0.09(+2.09%)
Nov 08, 2017 4.131 4.160 4.086 4.138 9,269,423 +0.02(+0.53%)
Nov 07, 2017 4.302 4.329 4.107 4.117 11,816,952 -0.17(-4.04%)
Nov 06, 2017 4.348 4.381 4.261 4.290 12,671,956 -0.06(-1.49%)
Nov 03, 2017 4.451 4.463 4.355 4.355 8,396,931 -0.10(-2.22%)
Nov 02, 2017 4.475 4.475 4.384 4.454 12,071,980 -0.02(-0.48%)
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.