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

GameStop Corp (NY: GME )

17.23 -0.78 (-4.33%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 10, 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, 2020 0.9775 0.9850 0.9575 0.9600 11,566,800 -0.02(-2.29%)
Jan 30, 2020 1.025 1.030 0.9700 0.9825 12,026,132 -0.05(-4.84%)
Jan 29, 2020 1.055 1.080 1.032 1.032 6,210,224 -0.02(-1.90%)
Jan 28, 2020 1.075 1.075 1.045 1.052 8,576,892 -0.02(-1.64%)
Jan 27, 2020 1.050 1.087 1.040 1.070 8,490,012 -0.01(-0.93%)
Jan 24, 2020 1.160 1.160 1.062 1.080 16,654,400 -0.07(-6.49%)
Jan 23, 2020 1.137 1.160 1.115 1.155 7,520,852 +0.02(+1.32%)
Jan 22, 2020 1.137 1.160 1.115 1.140 10,509,928 -0.01(-0.65%)
Jan 21, 2020 1.188 1.188 1.137 1.147 14,128,028 -0.04(-3.37%)
Jan 17, 2020 1.145 1.188 1.127 1.188 16,078,000 +0.03(+2.81%)
Jan 16, 2020 1.153 1.177 1.130 1.155 17,148,244 +0.00(+0.22%)
Jan 15, 2020 1.165 1.183 1.137 1.153 19,924,256 -0.02(-2.12%)
Jan 14, 2020 1.195 1.250 1.133 1.177 50,247,716 -0.18(-13.26%)
Jan 13, 2020 1.357 1.403 1.333 1.357 14,500,948 +0.00(+0.00%)
Jan 10, 2020 1.390 1.400 1.345 1.357 11,125,600 -0.03(-2.16%)
Jan 09, 2020 1.455 1.455 1.370 1.387 10,572,164 -0.04(-2.97%)
Jan 08, 2020 1.373 1.462 1.353 1.430 22,517,772 +0.05(+3.62%)
Jan 07, 2020 1.442 1.458 1.360 1.380 20,921,064 -0.08(-5.64%)
Jan 06, 2020 1.450 1.478 1.400 1.462 13,579,124 -0.01(-0.51%)
Jan 03, 2020 1.552 1.562 1.459 1.470 14,203,600 -0.11(-6.81%)
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.