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

GameStop Corp (NY: GME )

10.93 +0.77 (+7.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2020 0.9075 0.9500 0.8750 0.8750 9,203,728 -0.04(-4.11%)
Mar 30, 2020 1.055 1.067 0.9125 0.9125 13,396,084 -0.14(-13.51%)
Mar 27, 2020 1.235 1.272 1.038 1.055 28,098,800 -0.05(-4.31%)
Mar 26, 2020 1.060 1.177 1.060 1.103 24,781,124 +0.06(+5.76%)
Mar 25, 2020 1.038 1.123 1.010 1.042 14,368,236 +0.00(+0.24%)
Mar 24, 2020 0.9875 1.052 0.9725 1.040 27,222,560 +0.09(+9.19%)
Mar 23, 2020 0.8950 0.9650 0.8750 0.9525 24,034,748 +0.01(+1.33%)
Mar 20, 2020 1.020 1.020 0.9125 0.9400 30,888,400 -0.11(-10.26%)
Mar 19, 2020 0.9275 1.050 0.8875 1.048 20,146,488 +0.11(+11.14%)
Mar 18, 2020 1.025 1.062 0.8750 0.9425 14,606,680 -0.12(-10.87%)
Mar 17, 2020 1.100 1.163 1.028 1.058 14,248,816 -0.03(-3.20%)
Mar 16, 2020 0.9825 1.143 0.9750 1.093 19,466,840 -0.05(-4.79%)
Mar 13, 2020 1.032 1.163 0.9613 1.147 23,148,800 +0.15(+15.33%)
Mar 12, 2020 0.9250 1.010 0.8700 0.9950 20,493,528 -0.04(-3.86%)
Mar 11, 2020 1.035 1.062 1.000 1.035 17,656,784 -0.02(-2.13%)
Mar 10, 2020 0.9850 1.065 0.9500 1.058 19,452,676 +0.13(+14.32%)
Mar 09, 2020 0.8975 0.9925 0.8750 0.9250 10,928,076 -0.05(-5.61%)
Mar 06, 2020 0.9400 1.018 0.9400 0.9800 8,387,200 -0.01(-1.01%)
Mar 05, 2020 0.9250 0.9975 0.8975 0.9900 14,397,720 +0.05(+5.04%)
Mar 04, 2020 0.9275 0.9575 0.8650 0.9425 17,020,192 +0.04(+3.86%)
Mar 03, 2020 0.9700 0.9725 0.8750 0.9075 17,129,828 -0.05(-5.22%)
Mar 02, 2020 0.9000 0.9625 0.8475 0.9575 12,833,712 +0.06(+6.39%)
Feb 28, 2020 0.8475 0.9300 0.8350 0.9000 18,768,400 +0.03(+3.75%)
Feb 27, 2020 0.8075 0.9075 0.7950 0.8675 15,516,812 +0.02(+2.36%)
Feb 26, 2020 0.8950 0.9050 0.8400 0.8475 18,899,372 -0.04(-4.78%)
Feb 25, 2020 0.9425 0.9475 0.8875 0.8900 17,791,644 -0.04(-3.78%)
Feb 24, 2020 0.9750 0.9825 0.9250 0.9250 14,262,104 -0.08(-8.42%)
Feb 21, 2020 1.030 1.045 0.9975 1.010 6,782,400 -0.02(-2.42%)
Feb 20, 2020 1.040 1.075 1.028 1.035 6,249,360 -0.00(-0.24%)
Feb 19, 2020 1.015 1.067 0.9775 1.038 10,372,364 +0.02(+2.22%)
Feb 18, 2020 1.002 1.020 0.9900 1.015 5,870,448 +0.01(+1.00%)
Feb 14, 2020 1.028 1.048 1.005 1.005 6,330,400 -0.02(-2.19%)
Feb 13, 2020 1.030 1.065 1.018 1.028 8,326,772 -0.02(-1.91%)
Feb 12, 2020 1.032 1.127 1.018 1.048 19,272,824 +0.04(+4.23%)
Feb 11, 2020 0.9950 1.060 0.9875 1.005 13,660,096 +0.02(+2.03%)
Feb 10, 2020 0.9625 1.025 0.9350 0.9850 11,108,152 +0.03(+3.41%)
Feb 07, 2020 1.028 1.032 0.9425 0.9525 10,968,800 -0.08(-7.97%)
Feb 06, 2020 1.050 1.075 1.035 1.035 6,041,212 -0.01(-0.96%)
Feb 05, 2020 1.038 1.103 1.035 1.045 10,566,884 +0.03(+2.70%)
Feb 04, 2020 1.008 1.062 0.9925 1.018 14,252,248 +0.03(+3.04%)
Feb 03, 2020 0.9700 0.9950 0.9625 0.9875 8,102,248 +0.03(+2.86%)
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.