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

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
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, 2013 5.411 5.420 5.162 5.306 22,583,250 -0.10(-1.86%)
Jan 30, 2013 5.487 5.532 5.393 5.407 9,746,518 -0.09(-1.58%)
Jan 29, 2013 5.409 5.539 5.363 5.494 10,511,579 +0.05(+1.01%)
Jan 28, 2013 5.432 5.444 5.380 5.439 7,187,540 +0.02(+0.30%)
Jan 25, 2013 5.395 5.439 5.352 5.423 8,800,231 +0.05(+1.02%)
Jan 24, 2013 5.304 5.384 5.285 5.368 10,055,796 +0.07(+1.38%)
Jan 23, 2013 5.336 5.372 5.258 5.295 7,831,535 -0.04(-0.73%)
Jan 22, 2013 5.340 5.361 5.295 5.334 8,335,768 +0.01(+0.17%)
Jan 18, 2013 5.382 5.384 5.304 5.324 9,254,243 -0.05(-0.89%)
Jan 17, 2013 5.313 5.435 5.297 5.372 11,366,580 +0.10(+1.82%)
Jan 16, 2013 5.290 5.334 5.256 5.276 11,542,826 -0.02(-0.39%)
Jan 15, 2013 5.237 5.301 5.215 5.297 12,493,656 +0.03(+0.65%)
Jan 14, 2013 5.304 5.343 5.226 5.263 15,323,663 -0.05(-1.03%)
Jan 11, 2013 5.187 5.317 5.100 5.317 23,029,646 +0.11(+2.02%)
Jan 10, 2013 5.217 5.233 5.123 5.212 17,052,964 +0.04(+0.80%)
Jan 09, 2013 5.288 5.334 5.151 5.171 18,940,580 -0.13(-2.50%)
Jan 08, 2013 5.244 5.480 5.183 5.304 48,674,832 -0.36(-6.30%)
Jan 07, 2013 5.640 5.699 5.459 5.661 17,418,650 -0.01(-0.20%)
Jan 04, 2013 5.585 5.757 5.571 5.672 17,664,560 +0.10(+1.81%)
Jan 03, 2013 5.850 5.874 5.471 5.571 46,533,920 -0.30(-5.07%)
Jan 02, 2013 5.812 5.894 5.715 5.869 21,415,966 +0.13(+2.27%)
Dec 31, 2012 5.578 5.754 5.558 5.738 9,166,770 +0.13(+2.28%)
Dec 28, 2012 5.603 5.656 5.562 5.610 6,259,219 -0.03(-0.57%)
Dec 27, 2012 5.699 5.718 5.471 5.642 10,610,316 -0.05(-0.88%)
Dec 26, 2012 5.873 5.976 5.631 5.693 9,184,320 -0.16(-2.70%)
Dec 24, 2012 5.853 5.908 5.832 5.850 2,362,659 +0.00(+0.04%)
Dec 21, 2012 5.917 5.972 5.789 5.848 16,225,063 -0.13(-2.14%)
Dec 20, 2012 6.262 6.280 5.921 5.976 18,852,266 -0.32(-5.15%)
Dec 19, 2012 6.358 6.404 6.193 6.301 18,766,446 -0.04(-0.61%)
Dec 18, 2012 6.365 6.367 6.269 6.340 14,177,839 +0.05(+0.73%)
Dec 17, 2012 6.310 6.331 6.248 6.294 10,358,573 +0.00(+0.04%)
Dec 14, 2012 6.193 6.376 6.193 6.292 11,081,643 -0.02(-0.36%)
Dec 13, 2012 6.365 6.484 6.280 6.315 19,445,696 -0.05(-0.79%)
Dec 12, 2012 6.360 6.447 6.342 6.365 12,108,928 +0.03(+0.43%)
Dec 11, 2012 6.276 6.365 6.260 6.338 10,916,683 +0.06(+0.98%)
Dec 10, 2012 6.253 6.301 6.173 6.276 11,450,368 +0.03(+0.51%)
Dec 07, 2012 6.104 6.271 6.077 6.244 10,971,341 +0.15(+2.48%)
Dec 06, 2012 5.949 6.157 5.944 6.093 10,793,404 +0.15(+2.58%)
Dec 05, 2012 5.903 6.020 5.809 5.940 12,178,155 +0.02(+0.35%)
Dec 04, 2012 5.908 6.001 5.851 5.919 15,579,813 -0.08(-1.41%)
Nov 30, 2012 6.020 6.077 5.962 6.004 11,246,013 +0.01(+0.15%)
Nov 29, 2012 6.077 6.101 5.912 5.994 11,939,394 -0.05(-0.87%)
Nov 28, 2012 6.095 6.118 6.001 6.047 15,823,462 -0.05(-0.90%)
Nov 27, 2012 6.141 6.294 6.095 6.102 13,760,021 -0.03(-0.52%)
Nov 26, 2012 6.136 6.173 6.040 6.134 10,349,479 -0.04(-0.69%)
Nov 23, 2012 6.236 6.389 6.149 6.177 11,121,856 -0.00(-0.04%)
Nov 21, 2012 6.031 6.197 5.992 6.179 25,039,580 +0.14(+2.30%)
Nov 20, 2012 5.921 6.042 5.880 6.040 13,140,910 +0.13(+2.12%)
Nov 19, 2012 5.903 5.982 5.773 5.914 25,479,696 +0.08(+1.45%)
Nov 16, 2012 5.625 5.846 5.625 5.830 32,187,698 +0.24(+4.29%)
Nov 15, 2012 5.481 5.677 5.248 5.590 47,952,260 +0.23(+4.34%)
Nov 14, 2012 5.335 5.533 5.294 5.358 28,125,820 +0.05(+0.95%)
Nov 13, 2012 5.241 5.310 5.099 5.308 14,401,620 +0.04(+0.74%)
Nov 12, 2012 5.052 5.305 5.050 5.269 12,155,138 +0.22(+4.43%)
Nov 09, 2012 5.070 5.177 4.885 5.045 15,258,543 -0.09(-1.82%)
Nov 08, 2012 5.326 5.344 5.034 5.139 12,769,315 -0.20(-3.76%)
Nov 07, 2012 5.428 5.453 5.301 5.339 8,596,955 -0.12(-2.17%)
Nov 06, 2012 5.444 5.506 5.424 5.458 6,113,985 +0.05(+0.84%)
Nov 05, 2012 5.440 5.543 5.399 5.412 8,398,337 -0.02(-0.38%)
Nov 02, 2012 5.383 5.463 5.383 5.433 10,701,493 +0.05(+0.89%)
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.