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

GameStop Corp (NY: GME )

19.51 -0.14 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 29, 2018 3.070 3.070 3.070 0 -0.37(-10.81%)
Mar 28, 2018 3.405 3.481 3.359 3.442 31,260,262 +0.07(+1.95%)
Mar 27, 2018 3.422 3.456 3.350 3.376 18,414,014 -0.04(-1.14%)
Mar 26, 2018 3.332 3.427 3.304 3.415 20,617,160 +0.13(+4.00%)
Mar 23, 2018 3.386 3.391 3.281 3.284 15,670,919 -0.08(-2.39%)
Mar 22, 2018 3.391 3.427 3.306 3.364 18,262,702 -0.05(-1.36%)
Mar 21, 2018 3.481 3.515 3.408 3.410 18,135,458 -0.11(-3.11%)
Mar 20, 2018 3.605 3.636 3.490 3.520 17,605,236 -0.08(-2.30%)
Mar 19, 2018 3.707 3.748 3.590 3.602 16,346,616 -0.15(-3.96%)
Mar 16, 2018 3.731 3.809 3.725 3.751 20,901,734 +0.03(+0.72%)
Mar 15, 2018 3.770 3.799 3.712 3.724 7,675,629 -0.04(-0.97%)
Mar 14, 2018 3.824 3.848 3.753 3.760 10,351,789 -0.04(-0.96%)
Mar 13, 2018 3.802 3.893 3.790 3.797 11,887,965 +0.01(+0.39%)
Mar 12, 2018 3.855 3.894 3.770 3.782 15,944,705 -0.07(-1.89%)
Mar 09, 2018 3.816 3.865 3.773 3.855 16,321,303 +0.05(+1.34%)
Mar 08, 2018 3.880 3.904 3.765 3.804 12,230,254 -0.07(-1.88%)
Mar 07, 2018 3.933 3.877 12,290,291 -0.03(-0.75%)
Mar 06, 2018 3.904 3.933 3.843 3.906 10,939,624 +0.00(+0.06%)
Mar 05, 2018 3.860 3.918 3.814 3.904 17,415,770 +0.03(+0.75%)
Mar 02, 2018 3.785 3.889 3.747 3.875 14,611,096 +0.01(+0.35%)
Mar 01, 2018 3.818 3.924 3.811 3.861 12,955,497 +0.07(+1.78%)
Feb 28, 2018 3.784 3.856 3.767 3.794 19,591,696 +0.03(+0.77%)
Feb 27, 2018 3.893 4.011 3.765 3.765 18,501,358 -0.12(-3.17%)
Feb 26, 2018 3.869 3.893 3.830 3.888 11,461,546 +0.03(+0.69%)
Feb 23, 2018 3.818 3.866 3.789 3.861 10,671,741 +0.08(+2.24%)
Feb 22, 2018 3.765 3.777 10,142,191 -0.02(-0.45%)
Feb 21, 2018 3.844 3.919 3.786 3.794 12,536,694 -0.04(-1.07%)
Feb 20, 2018 3.941 3.946 3.814 3.835 10,297,386 -0.13(-3.29%)
Feb 16, 2018 3.965 3.965 3.965 0 -0.00(-0.06%)
Feb 15, 2018 3.941 3.989 3.925 3.968 9,358,946 +0.05(+1.17%)
Feb 14, 2018 3.767 3.965 3.755 3.922 13,300,542 +0.15(+4.11%)
Feb 13, 2018 3.811 3.835 3.745 3.767 10,188,463 -0.05(-1.39%)
Feb 12, 2018 3.939 3.948 3.777 3.820 10,057,782 -0.09(-2.29%)
Feb 09, 2018 3.864 3.948 3.789 3.910 23,330,006 +0.08(+2.15%)
Feb 08, 2018 3.977 4.002 3.811 3.827 17,729,424 -0.15(-3.89%)
Feb 07, 2018 3.907 3.974 3.905 3.982 18,252,034 +0.08(+2.04%)
Feb 06, 2018 3.714 3.960 3.651 3.902 20,523,096 +0.07(+1.77%)
Feb 05, 2018 3.902 3.922 3.817 3.835 16,997,566 -0.09(-2.28%)
Feb 02, 2018 4.004 4.028 3.922 3.924 13,456,221 -0.10(-2.58%)
Feb 01, 2018 4.038 4.112 4.006 4.028 12,147,499 -0.04(-0.89%)
Jan 31, 2018 4.144 4.176 4.037 4.064 11,365,742 -0.06(-1.52%)
Jan 30, 2018 4.130 4.137 4.077 4.127 7,796,405 -0.02(-0.47%)
Jan 29, 2018 4.122 4.159 4.062 4.147 13,044,742 +0.02(+0.53%)
Jan 26, 2018 4.077 4.132 4.016 4.125 13,850,263 +0.05(+1.31%)
Jan 25, 2018 4.106 4.119 4.016 4.072 11,172,485 -0.03(-0.82%)
Jan 24, 2018 4.207 4.219 4.045 4.106 16,845,316 -0.10(-2.41%)
Jan 23, 2018 4.236 4.248 4.151 4.207 14,999,451 -0.04(-0.85%)
Jan 22, 2018 4.405 4.417 4.224 4.243 21,650,332 -0.14(-3.20%)
Jan 19, 2018 4.326 4.396 4.292 4.384 13,209,825 +0.07(+1.51%)
Jan 18, 2018 4.224 4.335 4.161 4.318 17,639,886 +0.09(+2.06%)
Jan 17, 2018 4.168 4.282 4.151 4.231 17,605,066 +0.08(+1.98%)
Jan 16, 2018 4.352 4.401 4.120 4.149 32,476,858 -0.15(-3.38%)
Jan 12, 2018 4.294 4.294 4.294 0 -0.53(-11.02%)
Jan 11, 2018 4.816 4.911 4.780 4.826 17,424,800 +0.07(+1.42%)
Jan 10, 2018 4.688 4.816 4.674 4.758 16,596,469 +0.03(+0.66%)
Jan 09, 2018 4.669 4.775 4.669 4.727 15,148,153 +0.08(+1.66%)
Jan 08, 2018 4.546 4.682 4.546 4.650 15,172,079 +0.13(+2.94%)
Jan 05, 2018 4.444 4.529 4.405 4.517 12,486,186 +0.09(+1.96%)
Jan 04, 2018 4.401 4.444 4.342 4.430 11,503,302 +0.03(+0.66%)
Jan 03, 2018 4.422 4.442 4.333 4.401 15,671,644 -0.01(-0.33%)
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.