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

GameStop Corp (NY: GME )

10.31 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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, 2017 4.875 4.989 4.851 4.979 7,854,783 +0.06(+1.28%)
Jan 30, 2017 4.904 4.926 4.853 4.916 8,515,547 -0.03(-0.53%)
Jan 27, 2017 4.936 4.981 4.871 4.942 13,129,654 +0.02(+0.37%)
Jan 26, 2017 4.930 5.020 4.904 4.924 15,544,517 +0.01(+0.21%)
Jan 25, 2017 4.879 4.924 4.865 4.914 9,283,051 +0.06(+1.26%)
Jan 24, 2017 4.867 4.910 4.822 4.853 14,021,039 -0.01(-0.25%)
Jan 23, 2017 4.812 4.879 4.768 4.865 10,752,557 +0.07(+1.48%)
Jan 20, 2017 4.770 4.805 4.743 4.794 12,621,776 +0.05(+1.16%)
Jan 19, 2017 4.784 4.816 4.713 4.739 9,849,088 -0.04(-0.77%)
Jan 18, 2017 4.737 4.801 4.656 4.776 10,730,507 +0.03(+0.64%)
Jan 17, 2017 4.623 4.829 4.611 4.745 24,504,054 +0.12(+2.68%)
Jan 13, 2017 4.621 4.621 4.621 0 -0.40(-8.05%)
Jan 12, 2017 5.003 5.071 4.997 5.026 12,999,709 +0.02(+0.45%)
Jan 11, 2017 5.030 5.109 4.981 5.003 12,507,717 -0.01(-0.12%)
Jan 10, 2017 4.985 5.102 4.969 5.010 11,033,037 +0.03(+0.61%)
Jan 09, 2017 5.001 5.014 4.947 4.979 8,099,406 -0.01(-0.12%)
Jan 06, 2017 5.113 5.117 4.981 4.985 11,481,872 -0.10(-1.92%)
Jan 05, 2017 5.197 5.197 5.062 5.083 14,940,926 -0.19(-3.55%)
Jan 04, 2017 5.201 5.296 5.201 5.270 11,035,177 +0.11(+2.17%)
Jan 03, 2017 5.172 5.178 5.086 5.158 9,548,795 +0.02(+0.44%)
Dec 30, 2016 5.136 5.136 5.136 0 -0.02(-0.32%)
Dec 29, 2016 5.132 5.237 5.132 5.152 8,434,690 +0.01(+0.28%)
Dec 28, 2016 5.243 5.276 5.099 5.138 8,441,001 -0.14(-2.62%)
Dec 27, 2016 5.166 5.286 5.164 5.276 7,850,986 +0.11(+2.13%)
Dec 23, 2016 5.166 5.166 5.166 0 +0.07(+1.40%)
Dec 22, 2016 5.361 5.361 5.091 5.095 11,295,461 -0.27(-5.04%)
Dec 21, 2016 5.300 5.396 5.256 5.365 9,244,715 +0.05(+1.03%)
Dec 20, 2016 5.258 5.319 5.253 5.310 5,069,857 +0.04(+0.85%)
Dec 19, 2016 5.166 5.268 5.166 5.266 6,471,368 +0.10(+1.89%)
Dec 16, 2016 5.154 5.221 5.142 5.168 16,641,185 +0.02(+0.32%)
Dec 15, 2016 5.138 5.227 5.103 5.152 9,664,413 +0.01(+0.24%)
Dec 14, 2016 5.355 5.371 5.121 5.140 11,673,360 -0.23(-4.21%)
Dec 13, 2016 5.390 5.458 5.353 5.365 11,801,490 -0.01(-0.11%)
Dec 12, 2016 5.298 5.382 5.239 5.371 10,556,318 +0.08(+1.54%)
Dec 09, 2016 5.266 5.353 5.239 5.290 12,058,853 +0.01(+0.19%)
Dec 08, 2016 5.286 5.322 5.192 5.280 15,248,877 +0.01(+0.12%)
Dec 07, 2016 5.117 5.308 5.115 5.274 13,767,616 +0.21(+4.22%)
Dec 06, 2016 5.012 5.068 4.999 5.060 7,411,791 +0.08(+1.51%)
Dec 05, 2016 4.969 5.058 4.940 4.985 11,486,476 +0.05(+1.03%)
Dec 02, 2016 5.003 5.048 4.906 4.934 7,736,204 -0.08(-1.50%)
Dec 01, 2016 5.014 5.087 4.971 5.010 7,089,507 -0.01(-0.20%)
Nov 30, 2016 4.973 5.050 4.930 5.020 15,696,620 +0.04(+0.82%)
Nov 29, 2016 5.052 5.089 4.951 4.979 11,416,573 -0.06(-1.17%)
Nov 28, 2016 5.208 5.208 4.959 5.038 14,053,372 -0.13(-2.60%)
Nov 25, 2016 5.236 5.305 5.164 5.172 11,548,274 -0.05(-0.92%)
Nov 23, 2016 5.220 5.220 5.220 0 +0.39(+8.09%)
Nov 22, 2016 4.746 4.850 4.727 4.830 18,637,306 +0.13(+2.77%)
Nov 21, 2016 4.713 4.721 4.639 4.699 11,162,276 +0.00(+0.00%)
Nov 18, 2016 4.681 4.715 4.612 4.699 8,381,775 +0.00(+0.00%)
Nov 17, 2016 4.669 4.707 4.613 4.699 5,710,515 +0.08(+1.73%)
Nov 16, 2016 4.513 4.643 4.495 4.619 8,519,407 +0.08(+1.81%)
Nov 15, 2016 4.593 4.605 4.445 4.537 11,064,611 -0.07(-1.48%)
Nov 14, 2016 4.495 4.665 4.487 4.605 10,361,098 +0.13(+3.00%)
Nov 11, 2016 4.369 4.481 4.307 4.471 10,969,353 +0.09(+2.06%)
Nov 10, 2016 4.359 4.511 4.349 4.381 12,599,101 +0.07(+1.58%)
Nov 09, 2016 4.125 4.329 4.107 4.313 8,690,171 +0.12(+2.97%)
Nov 08, 2016 4.235 4.257 4.179 4.189 9,406,024 -0.07(-1.55%)
Nov 07, 2016 4.207 4.313 4.157 4.255 14,388,540 +0.10(+2.46%)
Nov 04, 2016 4.165 4.251 4.128 4.153 15,357,507 -0.02(-0.48%)
Nov 03, 2016 4.161 4.191 4.111 4.173 27,751,768 -0.02(-0.48%)
Nov 02, 2016 4.125 4.315 4.026 4.193 68,151,800 -0.53(-11.16%)
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.