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

GameStop Corp (NY: GME )

21.85 +2.34 (+11.99%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2011 4.779 4.800 4.720 4.775 9,419,193 +0.02(+0.43%)
Jan 28, 2011 4.775 4.799 4.684 4.754 14,761,622 -0.02(-0.43%)
Jan 27, 2011 4.770 4.815 4.747 4.775 14,359,917 +0.01(+0.14%)
Jan 26, 2011 4.775 4.815 4.743 4.768 9,490,718 -0.00(-0.09%)
Jan 25, 2011 4.756 4.779 4.716 4.772 12,255,008 -0.01(-0.14%)
Jan 24, 2011 4.722 4.779 4.642 4.779 12,586,388 +0.04(+0.91%)
Jan 21, 2011 4.800 4.806 4.713 4.736 18,992,848 -0.02(-0.52%)
Jan 20, 2011 4.630 4.763 4.630 4.761 21,707,862 +0.12(+2.69%)
Jan 19, 2011 4.605 4.650 4.559 4.636 16,927,204 +0.02(+0.44%)
Jan 18, 2011 4.627 4.664 4.559 4.616 12,939,797 +0.00(+0.00%)
Jan 14, 2011 4.666 4.675 4.605 4.616 18,593,420 -0.05(-1.12%)
Jan 13, 2011 4.675 4.759 4.661 4.668 16,052,081 -0.02(-0.34%)
Jan 12, 2011 4.589 4.707 4.577 4.684 19,927,762 +0.11(+2.38%)
Jan 11, 2011 4.682 4.691 4.557 4.575 19,742,614 -0.12(-2.46%)
Jan 10, 2011 4.679 4.702 4.600 4.691 16,451,094 -0.02(-0.34%)
Jan 07, 2011 4.673 4.750 4.573 4.707 25,552,110 +0.03(+0.68%)
Jan 06, 2011 4.824 4.831 4.656 4.675 50,048,636 -0.29(-5.76%)
Jan 05, 2011 5.096 5.133 4.958 4.960 26,747,542 -0.14(-2.71%)
Jan 04, 2011 5.205 5.207 5.092 5.099 12,227,921 -0.09(-1.79%)
Jan 03, 2011 5.228 5.264 5.189 5.192 10,585,601 +0.01(+0.13%)
Dec 31, 2010 5.201 5.210 5.153 5.185 6,981,977 -0.02(-0.30%)
Dec 30, 2010 5.105 5.212 5.094 5.201 13,595,263 +0.10(+1.95%)
Dec 29, 2010 5.110 5.130 5.076 5.101 8,778,983 -0.00(-0.04%)
Dec 28, 2010 5.040 5.110 5.008 5.103 8,755,101 +0.06(+1.21%)
Dec 27, 2010 5.015 5.083 5.003 5.042 8,408,390 +0.01(+0.14%)
Dec 23, 2010 4.922 5.056 4.913 5.035 13,778,307 +0.12(+2.40%)
Dec 22, 2010 4.911 4.945 4.863 4.917 6,468,903 +0.01(+0.28%)
Dec 21, 2010 4.843 4.911 4.827 4.904 7,937,672 +0.09(+1.79%)
Dec 20, 2010 4.938 4.947 4.811 4.818 15,013,785 -0.09(-1.89%)
Dec 17, 2010 4.906 4.949 4.874 4.911 10,843,440 -0.01(-0.18%)
Dec 16, 2010 4.899 4.933 4.827 4.920 10,435,725 +0.03(+0.70%)
Dec 15, 2010 4.917 4.983 4.877 4.886 16,745,789 -0.04(-0.83%)
Dec 14, 2010 4.924 4.956 4.827 4.926 17,684,526 -0.04(-0.82%)
Dec 13, 2010 5.067 5.067 4.931 4.967 15,541,016 -0.07(-1.44%)
Dec 10, 2010 4.926 5.047 4.926 5.040 16,178,582 +0.14(+2.77%)
Dec 09, 2010 4.868 4.926 4.849 4.904 11,056,853 +0.07(+1.50%)
Dec 08, 2010 4.870 4.899 4.806 4.831 12,084,677 -0.03(-0.56%)
Dec 07, 2010 4.852 4.886 4.840 4.858 13,922,976 +0.03(+0.68%)
Dec 06, 2010 4.831 4.847 4.763 4.826 9,892,467 -0.01(-0.16%)
Dec 03, 2010 4.788 4.851 4.761 4.834 16,622,470 +0.04(+0.85%)
Dec 02, 2010 4.605 4.811 4.577 4.793 23,849,692 +0.20(+4.34%)
Dec 01, 2010 4.582 4.645 4.509 4.593 19,070,560 +0.08(+1.76%)
Nov 30, 2010 4.532 4.591 4.507 4.514 14,061,378 -0.05(-0.99%)
Nov 29, 2010 4.618 4.636 4.550 4.559 11,396,596 -0.09(-1.85%)
Nov 26, 2010 4.607 4.698 4.589 4.645 5,262,281 +0.03(+0.74%)
Nov 24, 2010 4.611 4.611 4.611 4.611 8,246,607 +0.03(+0.69%)
Nov 23, 2010 4.589 4.634 4.555 4.580 9,504,341 -0.04(-0.83%)
Nov 22, 2010 4.557 4.679 4.541 4.618 14,716,354 +0.06(+1.29%)
Nov 19, 2010 4.614 4.623 4.509 4.559 15,800,995 -0.06(-1.37%)
Nov 18, 2010 4.645 4.911 4.546 4.623 49,303,488 -0.14(-2.86%)
Nov 17, 2010 4.856 5.014 4.754 4.759 51,384,064 +0.03(+0.72%)
Nov 16, 2010 4.668 4.806 4.657 4.725 25,752,488 -0.03(-0.71%)
Nov 15, 2010 4.747 4.768 4.689 4.759 9,603,720 +0.04(+0.82%)
Nov 12, 2010 4.761 4.804 4.677 4.720 14,842,542 -0.06(-1.28%)
Nov 11, 2010 4.532 4.793 4.489 4.781 32,240,704 +0.22(+4.77%)
Nov 10, 2010 4.582 4.616 4.543 4.564 17,847,296 -0.01(-0.25%)
Nov 09, 2010 4.666 4.686 4.568 4.575 17,115,240 +0.09(+2.07%)
Nov 08, 2010 4.534 4.704 4.478 4.482 15,755,608 -0.05(-1.05%)
Nov 05, 2010 4.503 4.614 4.498 4.530 15,993,350 +0.01(+0.20%)
Nov 04, 2010 4.451 4.525 4.451 4.521 12,213,072 +0.09(+2.05%)
Nov 03, 2010 4.448 4.498 4.387 4.430 11,134,221 -0.01(-0.15%)
Nov 02, 2010 4.401 4.469 4.367 4.437 7,760,298 +0.06(+1.40%)
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.