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 30, 2019 1.357 1.410 1.350 1.380 37,452,716 +0.04(+3.37%)
Sep 27, 2019 1.312 1.363 1.305 1.335 22,200,800 +0.01(+1.14%)
Sep 26, 2019 1.298 1.335 1.270 1.320 24,434,168 +0.02(+1.54%)
Sep 25, 2019 1.272 1.387 1.270 1.300 48,680,112 +0.05(+3.79%)
Sep 24, 2019 1.285 1.375 1.245 1.252 52,588,392 -0.00(-0.20%)
Sep 23, 2019 1.170 1.300 1.153 1.255 49,976,692 +0.08(+6.81%)
Sep 20, 2019 1.147 1.200 1.125 1.175 46,519,600 +0.06(+5.86%)
Sep 19, 2019 1.160 1.167 1.105 1.110 31,472,576 -0.04(-3.48%)
Sep 18, 2019 1.083 1.173 1.083 1.150 39,195,396 +0.07(+6.24%)
Sep 17, 2019 1.075 1.085 1.032 1.083 25,664,332 -0.00(-0.46%)
Sep 16, 2019 1.075 1.117 1.067 1.087 27,046,988 -0.02(-1.36%)
Sep 13, 2019 1.155 1.192 1.093 1.103 30,648,400 -0.04(-3.71%)
Sep 12, 2019 1.150 1.202 1.107 1.145 35,634,964 -0.00(-0.22%)
Sep 11, 2019 1.048 1.238 0.9925 1.147 136,014,352 -0.12(-9.82%)
Sep 10, 2019 1.218 1.275 1.127 1.272 66,497,148 +0.08(+6.93%)
Sep 09, 2019 1.087 1.230 1.087 1.190 58,308,036 +0.11(+10.44%)
Sep 06, 2019 1.060 1.090 1.035 1.077 26,806,000 +0.02(+1.89%)
Sep 05, 2019 1.020 1.060 1.018 1.058 27,567,828 +0.06(+6.28%)
Sep 04, 2019 0.9700 1.000 0.9625 0.9950 16,925,308 +0.04(+4.46%)
Sep 03, 2019 0.9925 1.018 0.9150 0.9525 36,177,720 -0.04(-4.03%)
Aug 30, 2019 1.065 1.090 0.9800 0.9925 42,543,600 -0.07(-6.15%)
Aug 29, 2019 0.9825 1.073 0.9375 1.058 53,457,648 +0.09(+9.02%)
Aug 28, 2019 0.9250 0.9925 0.9175 0.9700 25,781,048 +0.04(+4.86%)
Aug 27, 2019 0.9675 0.9825 0.9200 0.9250 22,804,972 -0.03(-3.14%)
Aug 26, 2019 0.9300 1.010 0.9113 0.9550 41,317,664 +0.04(+4.66%)
Aug 23, 2019 0.9600 0.9750 0.8900 0.9125 34,702,400 -0.06(-5.68%)
Aug 22, 2019 0.9925 1.062 0.9300 0.9675 116,717,616 +0.08(+9.32%)
Aug 21, 2019 0.8750 0.9050 0.8600 0.8850 23,879,892 +0.03(+3.51%)
Aug 20, 2019 0.8375 0.8650 0.8200 0.8550 17,040,016 +0.01(+1.18%)
Aug 19, 2019 0.8425 0.8675 0.8350 0.8450 11,550,420 +0.02(+1.81%)
Aug 16, 2019 0.8125 0.8400 0.8025 0.8300 12,522,800 +0.03(+3.43%)
Aug 15, 2019 0.8300 0.8525 0.7875 0.8025 23,549,972 -0.03(-3.31%)
Aug 14, 2019 0.8475 0.8550 0.7975 0.8300 24,327,712 -0.04(-4.32%)
Aug 13, 2019 0.8700 0.9400 0.8675 0.8675 18,020,684 -0.01(-1.14%)
Aug 12, 2019 0.8950 0.9050 0.8600 0.8775 9,391,896 -0.02(-2.23%)
Aug 09, 2019 0.9575 0.9650 0.8975 0.8975 12,317,200 -0.08(-7.71%)
Aug 08, 2019 0.9600 0.9775 0.9425 0.9725 9,222,504 +0.02(+2.10%)
Aug 07, 2019 0.9350 0.9613 0.9150 0.9525 23,424,312 +0.00(+0.00%)
Aug 06, 2019 0.9325 0.9550 0.9075 0.9525 20,629,772 +0.03(+2.70%)
Aug 05, 2019 0.9300 0.9375 0.8938 0.9275 22,686,864 -0.02(-1.85%)
Aug 02, 2019 0.9575 0.9725 0.9375 0.9450 14,378,400 -0.02(-1.56%)
Aug 01, 2019 1.005 1.015 0.9450 0.9600 22,380,832 -0.04(-4.48%)
Jul 31, 2019 1.008 1.045 1.000 1.005 20,835,676 -0.00(-0.25%)
Jul 30, 2019 1.025 1.032 0.9750 1.008 21,089,160 -0.02(-2.18%)
Jul 29, 2019 1.005 1.040 1.005 1.030 17,277,492 +0.03(+2.74%)
Jul 26, 2019 1.000 1.020 0.9900 1.002 12,836,000 +0.01(+0.75%)
Jul 25, 2019 1.025 1.080 0.9925 0.9950 23,159,968 -0.03(-2.45%)
Jul 24, 2019 1.020 1.050 1.012 1.020 24,082,452 -0.00(-0.24%)
Jul 23, 2019 1.038 1.050 0.9950 1.022 30,813,988 -0.01(-1.21%)
Jul 22, 2019 1.083 1.100 1.030 1.035 21,954,820 -0.05(-4.17%)
Jul 19, 2019 1.055 1.104 1.055 1.080 43,785,600 +0.03(+2.86%)
Jul 18, 2019 1.097 1.105 1.030 1.050 34,354,852 -0.04(-4.11%)
Jul 17, 2019 1.157 1.161 1.083 1.095 30,564,192 -0.06(-5.60%)
Jul 16, 2019 1.190 1.202 1.157 1.160 23,880,896 -0.03(-2.32%)
Jul 15, 2019 1.218 1.222 1.188 1.188 12,274,080 -0.04(-3.26%)
Jul 12, 2019 1.215 1.232 1.201 1.228 17,569,200 +0.02(+1.45%)
Jul 11, 2019 1.245 1.252 1.183 1.210 67,113,000 -0.08(-6.56%)
Jul 10, 2019 1.337 1.343 1.292 1.295 43,409,332 -0.03(-2.45%)
Jul 09, 2019 1.370 1.387 1.320 1.327 46,884,660 -0.04(-2.57%)
Jul 08, 2019 1.375 1.383 1.355 1.363 26,370,276 -0.02(-1.27%)
Jul 05, 2019 1.325 1.410 1.317 1.380 51,578,400 +0.05(+3.95%)
Jul 03, 2019 1.353 1.357 1.317 1.327 10,248,400 -0.02(-1.30%)
Jul 02, 2019 1.337 1.363 1.330 1.345 22,573,856 +0.00(+0.37%)
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.