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

GameStop Corp (NY: GME )

10.30 -0.07 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jul 31, 2012 2.727 2.748 2.705 2.736 9,475,927 +0.00(+0.00%)
Jul 30, 2012 2.767 2.773 2.710 2.736 11,144,793 -0.02(-0.74%)
Jul 27, 2012 2.750 2.792 2.724 2.756 11,624,686 +0.03(+1.06%)
Jul 26, 2012 2.731 2.743 2.693 2.727 14,074,213 +0.03(+1.27%)
Jul 25, 2012 2.702 2.731 2.671 2.693 15,360,954 +0.01(+0.25%)
Jul 24, 2012 2.753 2.796 2.642 2.686 22,354,440 -0.07(-2.54%)
Jul 23, 2012 2.755 2.772 2.712 2.756 12,378,893 -0.03(-0.98%)
Jul 20, 2012 2.852 2.883 2.775 2.784 11,332,641 -0.09(-2.98%)
Jul 19, 2012 2.902 2.929 2.861 2.869 16,085,638 -0.02(-0.59%)
Jul 18, 2012 2.849 2.927 2.838 2.886 10,931,655 +0.03(+0.96%)
Jul 17, 2012 2.840 2.871 2.821 2.859 9,429,430 +0.03(+1.03%)
Jul 16, 2012 2.857 2.869 2.794 2.830 16,477,190 -0.04(-1.54%)
Jul 13, 2012 2.941 2.972 2.855 2.874 16,490,289 -0.05(-1.58%)
Jul 12, 2012 2.927 2.946 2.886 2.920 11,789,393 -0.02(-0.64%)
Jul 11, 2012 2.987 3.028 2.937 2.939 15,080,678 -0.06(-1.94%)
Jul 10, 2012 3.006 3.047 2.987 2.997 10,512,220 +0.01(+0.17%)
Jul 09, 2012 3.122 3.159 2.946 2.992 17,454,490 -0.10(-3.36%)
Jul 06, 2012 3.093 3.124 3.073 3.096 9,154,324 -0.02(-0.77%)
Jul 05, 2012 3.130 3.185 3.110 3.120 9,508,911 -0.02(-0.54%)
Jul 03, 2012 3.084 3.192 3.059 3.137 7,996,889 +0.07(+2.17%)
Jul 02, 2012 3.149 3.158 3.050 3.071 12,186,267 -0.06(-2.07%)
Jun 29, 2012 3.084 3.151 3.048 3.136 20,685,920 +0.09(+3.09%)
Jun 28, 2012 3.033 3.060 2.994 3.042 10,154,501 -0.00(-0.06%)
Jun 27, 2012 2.994 3.050 2.985 3.043 12,782,021 +0.06(+1.94%)
Jun 26, 2012 2.973 3.014 2.936 2.985 12,866,339 +0.05(+1.69%)
Jun 25, 2012 2.996 3.006 2.920 2.936 15,657,718 -0.09(-2.83%)
Jun 22, 2012 3.030 3.037 2.985 3.021 21,859,850 +0.02(+0.74%)
Jun 21, 2012 3.107 3.107 2.990 2.999 16,215,072 -0.10(-3.20%)
Jun 20, 2012 3.142 3.149 3.095 3.098 13,986,470 -0.04(-1.25%)
Jun 19, 2012 3.132 3.187 3.118 3.137 21,256,302 +0.03(+0.82%)
Jun 18, 2012 3.047 3.117 3.013 3.112 19,512,546 +0.07(+2.19%)
Jun 15, 2012 2.980 3.059 2.922 3.045 48,874,780 +0.02(+0.51%)
Jun 14, 2012 3.108 3.117 2.970 3.030 50,577,460 -0.06(-2.04%)
Jun 13, 2012 3.149 3.188 3.086 3.093 16,446,736 -0.08(-2.48%)
Jun 12, 2012 3.129 3.185 3.099 3.171 24,847,574 +0.05(+1.59%)
Jun 11, 2012 3.276 3.318 3.118 3.122 18,648,984 -0.13(-3.94%)
Jun 08, 2012 3.204 3.252 3.192 3.250 13,746,228 +0.04(+1.22%)
Jun 07, 2012 3.330 3.352 3.190 3.211 27,666,578 -0.09(-2.84%)
Jun 06, 2012 3.359 3.378 3.277 3.305 16,377,701 -0.03(-0.97%)
Jun 05, 2012 3.262 3.352 3.253 3.337 13,071,244 +0.06(+1.77%)
Jun 04, 2012 3.276 3.291 3.218 3.279 21,419,188 +0.00(+0.00%)
Jun 01, 2012 3.206 3.322 3.187 3.279 21,540,402 +0.00(+0.10%)
May 31, 2012 3.325 3.371 3.243 3.276 16,581,147 -0.08(-2.44%)
May 30, 2012 3.332 3.610 3.262 3.358 39,424,116 -0.01(-0.25%)
May 29, 2012 3.347 3.377 3.296 3.366 15,808,466 +0.03(+0.97%)
May 25, 2012 3.284 3.371 3.282 3.334 18,396,386 +0.06(+1.83%)
May 24, 2012 3.260 3.279 3.202 3.274 28,065,724 +0.04(+1.27%)
May 23, 2012 3.209 3.267 3.165 3.233 32,429,080 +0.01(+0.21%)
May 22, 2012 3.243 3.267 3.210 3.226 20,669,878 +0.01(+0.32%)
May 21, 2012 3.233 3.262 3.207 3.216 28,338,052 -0.02(-0.47%)
May 18, 2012 3.130 3.277 3.072 3.231 29,085,486 +0.09(+2.97%)
May 17, 2012 3.379 3.423 3.127 3.138 70,938,936 -0.39(-11.13%)
May 16, 2012 3.512 3.575 3.506 3.531 20,233,178 +0.04(+1.07%)
May 15, 2012 3.521 3.541 3.450 3.494 18,213,134 -0.04(-1.25%)
May 14, 2012 3.414 3.594 3.401 3.538 18,544,658 +0.09(+2.71%)
May 11, 2012 3.533 3.599 3.418 3.445 30,139,180 -0.13(-3.51%)
May 10, 2012 3.563 3.595 3.538 3.570 14,907,160 +0.03(+0.77%)
May 09, 2012 3.531 3.584 3.507 3.543 23,554,604 -0.03(-0.95%)
May 08, 2012 3.543 3.655 3.507 3.577 25,873,752 +0.00(+0.09%)
May 07, 2012 3.677 3.728 3.567 3.573 17,191,860 -0.13(-3.39%)
May 04, 2012 3.790 3.812 3.699 3.699 10,773,462 -0.11(-2.89%)
May 03, 2012 3.850 3.860 3.723 3.809 14,654,308 -0.05(-1.27%)
May 02, 2012 3.845 3.872 3.814 3.858 9,334,852 -0.02(-0.39%)
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.