Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 8.704 8.977 8.695 8.839 9,081,194 +0.06(+0.72%)
Mar 30, 2015 8.942 8.965 8.735 8.777 12,840,202 -0.16(-1.75%)
Mar 27, 2015 8.772 9.033 8.649 8.933 23,600,740 -0.10(-1.11%)
Mar 26, 2015 9.196 9.269 8.984 9.033 20,805,454 -0.24(-2.56%)
Mar 25, 2015 9.526 9.596 9.268 9.270 8,898,671 -0.26(-2.69%)
Mar 24, 2015 9.613 9.671 9.524 9.526 11,070,870 -0.10(-1.04%)
Mar 23, 2015 9.564 9.717 9.489 9.627 7,529,598 +0.10(+1.03%)
Mar 20, 2015 9.512 9.592 9.438 9.529 10,337,994 +0.03(+0.32%)
Mar 19, 2015 9.566 9.587 9.457 9.498 3,852,410 -0.08(-0.80%)
Mar 18, 2015 9.492 9.629 9.352 9.575 4,794,413 +0.05(+0.51%)
Mar 17, 2015 9.585 9.617 9.433 9.526 3,766,094 -0.04(-0.44%)
Mar 16, 2015 9.485 9.613 9.466 9.568 4,531,413 +0.09(+0.96%)
Mar 13, 2015 9.370 9.522 9.305 9.478 7,693,986 +0.26(+2.80%)
Mar 12, 2015 9.282 9.343 9.075 9.219 4,876,325 +0.05(+0.51%)
Mar 11, 2015 9.595 9.914 9.089 9.173 8,215,141 -0.27(-2.88%)
Mar 10, 2015 9.417 9.563 9.319 9.444 6,426,584 -0.04(-0.44%)
Mar 09, 2015 9.321 9.635 9.249 9.486 6,620,115 +0.16(+1.67%)
Mar 06, 2015 9.252 9.428 9.252 9.331 5,102,610 +0.04(+0.40%)
Mar 05, 2015 9.289 9.423 9.184 9.293 5,226,302 -0.01(-0.07%)
Mar 04, 2015 9.103 9.398 8.987 9.300 9,016,156 +0.31(+3.49%)
Mar 03, 2015 9.052 9.119 8.955 8.987 5,067,514 +0.00(+0.03%)
Mar 02, 2015 8.589 9.038 8.782 8.984 10,319,216 +0.39(+4.60%)
Feb 27, 2015 8.622 8.764 8.523 8.589 6,295,580 -0.01(-0.16%)
Feb 26, 2015 8.654 8.708 8.557 8.603 4,905,697 -0.06(-0.67%)
Feb 25, 2015 8.678 8.787 8.578 8.661 4,383,546 +0.03(+0.38%)
Feb 24, 2015 8.750 8.780 8.575 8.629 3,235,706 -0.05(-0.56%)
Feb 23, 2015 8.815 8.826 8.599 8.678 4,858,007 -0.03(-0.37%)
Feb 20, 2015 8.750 8.838 8.692 8.710 5,581,952 -0.01(-0.11%)
Feb 19, 2015 8.757 8.757 8.608 8.720 3,331,317 +0.01(+0.08%)
Feb 18, 2015 8.594 8.724 8.503 8.713 4,519,376 +0.03(+0.37%)
Feb 17, 2015 8.678 8.878 8.550 8.680 5,832,706 +0.00(+0.03%)
Feb 13, 2015 8.606 8.678 8.678 8.678 7,165,073 +0.02(+0.27%)
Feb 12, 2015 8.736 8.775 8.596 8.654 5,300,411 -0.06(-0.72%)
Feb 11, 2015 8.847 8.873 8.657 8.717 6,369,309 -0.12(-1.37%)
Feb 10, 2015 8.641 8.859 8.599 8.838 10,478,266 +0.20(+2.31%)
Feb 09, 2015 8.490 8.731 8.485 8.638 6,699,341 +0.10(+1.14%)
Feb 06, 2015 8.587 8.687 8.466 8.541 6,380,061 +0.01(+0.16%)
Feb 05, 2015 8.536 8.661 8.424 8.527 5,866,868 +0.02(+0.19%)
Feb 04, 2015 8.636 8.694 8.285 8.510 8,772,258 -0.20(-2.32%)
Feb 03, 2015 8.548 8.811 8.455 8.713 6,291,052 +0.16(+1.82%)
Feb 02, 2015 8.157 8.580 8.020 8.557 10,443,140 +0.37(+4.48%)
Jan 30, 2015 8.327 8.387 8.146 8.190 13,062,065 -0.24(-2.81%)
Jan 29, 2015 8.787 8.787 8.241 8.427 14,593,489 -0.31(-3.56%)
Jan 28, 2015 8.945 9.131 8.699 8.738 11,847,244 -0.16(-1.75%)
Jan 27, 2015 8.861 9.061 8.771 8.894 8,638,490 +0.03(+0.31%)
Jan 26, 2015 8.687 8.936 8.659 8.866 10,444,220 +0.18(+2.03%)
Jan 23, 2015 8.585 8.713 8.464 8.689 7,749,439 +0.07(+0.75%)
Jan 22, 2015 8.652 8.652 8.399 8.624 9,276,555 +0.07(+0.76%)
Jan 21, 2015 8.287 8.620 8.241 8.559 12,764,500 +0.18(+2.13%)
Jan 20, 2015 8.441 8.538 8.181 8.380 19,534,360 -0.07(-0.77%)
Jan 16, 2015 8.292 8.459 8.113 8.445 18,321,906 +0.44(+5.48%)
Jan 15, 2015 8.371 8.538 7.951 8.006 22,119,536 -0.41(-4.83%)
Jan 14, 2015 8.643 8.678 8.327 8.413 32,007,048 +0.80(+10.50%)
Jan 13, 2015 7.946 8.155 7.597 7.614 12,560,252 -0.23(-2.96%)
Jan 12, 2015 7.563 7.862 7.363 7.846 15,582,947 +0.35(+4.65%)
Jan 09, 2015 7.804 7.832 7.456 7.497 17,538,792 -0.33(-4.21%)
Jan 08, 2015 7.806 7.939 7.741 7.827 19,572,722 +0.09(+1.17%)
Jan 07, 2015 7.967 8.057 7.662 7.737 11,011,340 -0.09(-1.16%)
Jan 06, 2015 8.171 8.371 7.788 7.827 21,026,100 -0.24(-2.97%)
Jan 05, 2015 7.788 8.104 7.744 8.067 21,265,612 +0.21(+2.72%)
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.