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

GameStop Corp (NY: GME )

11.90 +0.69 (+6.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 28, 2018 3.653 3.726 3.571 3.590 10,744,444 -0.07(-1.80%)
Sep 27, 2018 3.686 3.703 3.626 3.655 8,610,648 -0.01(-0.26%)
Sep 26, 2018 3.794 3.794 3.652 3.665 8,087,931 -0.10(-2.68%)
Sep 25, 2018 3.677 3.782 3.597 3.766 8,773,776 +0.12(+3.22%)
Sep 24, 2018 3.860 3.860 3.641 3.648 15,218,945 -0.24(-6.05%)
Sep 21, 2018 3.867 3.938 3.864 3.884 12,935,617 +0.01(+0.18%)
Sep 20, 2018 3.902 3.952 3.867 3.876 6,823,445 -0.03(-0.66%)
Sep 19, 2018 3.879 3.949 3.867 3.902 7,649,506 +0.02(+0.61%)
Sep 18, 2018 3.860 3.921 3.842 3.879 7,600,956 -0.03(-0.66%)
Sep 17, 2018 3.928 3.963 3.879 3.905 9,494,591 +0.05(+1.22%)
Sep 14, 2018 3.899 3.906 3.783 3.858 13,081,087 -0.06(-1.47%)
Sep 13, 2018 3.839 3.915 3.816 3.915 16,059,010 +0.09(+2.28%)
Sep 12, 2018 3.715 3.851 3.715 3.828 14,780,467 +0.11(+3.09%)
Sep 11, 2018 3.676 3.814 3.676 3.713 12,147,862 +0.04(+1.00%)
Sep 10, 2018 3.713 3.757 3.646 3.676 11,871,991 -0.03(-0.81%)
Sep 07, 2018 3.504 3.763 3.391 3.706 29,578,796 -0.00(-0.06%)
Sep 06, 2018 3.711 3.734 3.465 3.708 29,496,814 -0.03(-0.74%)
Sep 05, 2018 3.210 3.798 3.207 3.736 76,036,760 +0.51(+15.73%)
Sep 04, 2018 3.026 3.240 3.005 3.228 25,831,532 +0.18(+5.88%)
Aug 31, 2018 3.049 3.049 3.049 0 -0.07(-2.28%)
Aug 30, 2018 3.214 3.214 3.106 3.120 17,119,868 -0.12(-3.82%)
Aug 29, 2018 3.249 3.286 3.159 3.244 17,842,948 +0.02(+0.64%)
Aug 28, 2018 3.380 3.389 3.217 3.224 29,683,110 -0.16(-4.62%)
Aug 27, 2018 3.784 3.791 3.343 3.380 63,954,392 -0.42(-11.12%)
Aug 24, 2018 3.851 3.869 3.722 3.803 19,696,710 -0.05(-1.25%)
Aug 23, 2018 3.901 3.954 3.819 3.851 15,596,795 -0.05(-1.30%)
Aug 22, 2018 3.800 3.968 3.793 3.901 28,750,072 +0.11(+2.97%)
Aug 21, 2018 3.676 3.807 3.636 3.789 22,603,244 +0.15(+4.04%)
Aug 20, 2018 3.538 3.672 3.527 3.642 15,698,737 +0.12(+3.39%)
Aug 17, 2018 3.485 3.527 3.444 3.522 7,108,312 +0.03(+0.72%)
Aug 16, 2018 3.570 3.575 3.496 3.497 7,484,954 -0.05(-1.30%)
Aug 15, 2018 3.552 3.560 3.490 3.543 9,129,607 -0.02(-0.52%)
Aug 14, 2018 3.508 3.577 3.491 3.561 8,502,002 +0.07(+1.91%)
Aug 13, 2018 3.527 3.534 3.472 3.495 9,144,126 -0.03(-0.72%)
Aug 10, 2018 3.488 3.584 3.469 3.520 10,517,969 +0.03(+0.72%)
Aug 09, 2018 3.504 3.552 3.442 3.495 10,196,463 -0.01(-0.26%)
Aug 08, 2018 3.474 3.519 3.449 3.504 9,483,264 +0.03(+0.86%)
Aug 07, 2018 3.428 3.496 3.405 3.474 8,502,080 +0.06(+1.75%)
Aug 06, 2018 3.419 3.442 3.387 3.414 9,031,408 +0.00(+0.07%)
Aug 03, 2018 3.375 3.423 3.354 3.412 11,129,914 +0.05(+1.57%)
Aug 02, 2018 3.357 3.395 3.311 3.359 11,007,577 -0.03(-0.75%)
Aug 01, 2018 3.313 3.419 3.309 3.384 9,051,647 +0.07(+2.22%)
Jul 31, 2018 3.382 3.384 3.311 3.311 12,001,631 -0.07(-1.97%)
Jul 30, 2018 3.419 3.442 3.352 3.377 6,867,817 -0.03(-0.88%)
Jul 27, 2018 3.426 3.439 3.343 3.407 6,162,539 +0.00(+0.14%)
Jul 26, 2018 3.334 3.456 3.332 3.403 7,352,685 +0.07(+2.07%)
Jul 25, 2018 3.375 3.378 3.274 3.334 14,558,761 -0.06(-1.83%)
Jul 24, 2018 3.442 3.442 3.368 3.396 6,714,373 -0.03(-0.74%)
Jul 23, 2018 3.458 3.467 3.396 3.421 7,981,478 -0.04(-1.26%)
Jul 20, 2018 3.426 3.495 3.419 3.465 9,348,270 +0.04(+1.07%)
Jul 19, 2018 3.350 3.453 3.332 3.428 7,522,624 +0.08(+2.33%)
Jul 18, 2018 3.354 3.366 3.289 3.350 8,920,936 +0.00(+0.00%)
Jul 17, 2018 3.485 3.543 3.341 3.350 13,253,394 -0.15(-4.20%)
Jul 16, 2018 3.508 3.534 3.459 3.497 7,862,636 -0.01(-0.39%)
Jul 13, 2018 3.444 3.552 3.444 3.511 10,150,654 +0.04(+1.26%)
Jul 12, 2018 3.389 3.474 3.387 3.467 8,382,354 +0.09(+2.65%)
Jul 11, 2018 3.394 3.407 3.322 3.377 9,956,890 -0.04(-1.08%)
Jul 10, 2018 3.568 3.570 3.403 3.414 12,694,639 -0.14(-3.94%)
Jul 09, 2018 3.577 3.590 3.484 3.554 17,059,458 +0.07(+2.11%)
Jul 06, 2018 3.371 3.499 3.364 3.481 17,631,966 +0.12(+3.55%)
Jul 05, 2018 3.235 3.377 3.226 3.361 20,551,092 +0.13(+4.13%)
Jul 03, 2018 3.228 3.228 3.228 0 -0.03(-0.78%)
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.