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

GameStop Corp (NY: GME )

19.51 -0.14 (-0.71%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 (%)
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.